智邦 (2345)-台新-三民券商分點個股進出

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
461.5
漲跌
▲14.0
漲幅
+3.13%
成交量
6,024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:13:35(已收盤)

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.1	467.18	2	463.04	461.50	-0.9	3,998	-0.02%
2024/04/29	2	455.46	1.1	466.13	447.50	1	3,941	0.02%
2024/04/26	1	409.50	2	420.25	428.00	-1	3,879	-0.03%
2024/04/25	0.1	409.50	0	0.00	401.00	0.1	3,829	0.00%
2024/04/23	1	405.00	1	405.00	405.00	0	3,785	0.00%
2024/04/22	0.2	385.00	0	0.00	384.50	0.2	3,700	0.01%
2024/04/18	2	406.75	1	409.00	409.00	1	3,640	0.03%
2024/04/17	0.2	409.00	0	0.00	408.00	0.2	3,619	0.01%
2024/04/12	1	459.00	1	456.00	456.00	0	3,523	0.00%
2024/04/11	0	0.00	0	480.38	473.00	0	3,496	0.00%
2024/04/10	1	472.99	2	477.50	476.00	-1	3,481	-0.03%
2024/04/09	1	490.50	1	465.00	465.00	0	3,502	0.00%
2024/04/08	1	471.50	1	466.00	466.00	0	3,496	0.00%
2024/04/03	1	456.00	0	0.00	461.00	1	3,473	0.03%
2024/03/28	0.1	459.00	0	0.00	458.50	0.1	3,485	0.00%
2024/03/27	1.1	455.30	1	453.00	453.00	0.1	3,495	0.00%
2024/03/15	2	455.00	1	454.00	454.00	1	3,417	0.03%
2024/03/14	0	0.00	1	461.00	465.50	-1	3,370	-0.03%
2024/03/12	1	474.50	1	477.50	475.50	0	3,268	0.00%
2024/03/11	1	485.00	1	487.00	491.00	0	3,173	0.00%
2024/03/08	13.1	492.26	12	501.00	491.00	1.1	3,130	0.04%
2024/03/07	0	0.00	0.3	507.00	507.00	-0.3	3,057	-0.01%
2024/03/06	1	507.00	1	515.00	515.00	0	3,017	0.00%
2024/03/05	0.3	515.00	1	517.00	514.00	-0.7	3,052	-0.02%
2024/03/04	2	511.00	1	512.00	508.00	1	3,049	0.03%
2024/03/01	2	506.50	1	511.00	504.00	1	3,063	0.03%
2024/02/27	4	502.00	1	502.00	502.00	3	2,991	0.10%
2024/02/21	1	547.00	1	547.00	547.00	0	2,908	0.00%
2024/02/16	1	555.00	2	555.00	558.00	-1	2,919	-0.03%
2024/02/15	7	521.43	7	516.29	539.00	0	2,918	0.00%
2024/02/05	0	0.00	1.1	545.82	548.00	-1.1	2,802	-0.04%
2024/02/02	0	0.00	0.1	555.00	562.00	-0.1	2,802	0.00%
2024/02/01	1	544.00	2.1	541.67	542.00	-1.1	2,774	-0.04%
2024/01/22	0	0.00	1.1	536.18	542.00	-1.1	2,932	-0.04%
2024/01/17	0	511.00	0	0.00	509.00	0	2,943	0.00%
2024/01/16	0.1	512.00	0	0.00	513.00	0.1	2,965	0.00%
2024/01/15	1	508.00	0	0.00	516.00	1	2,982	0.03%
2024/01/11	0	0.00	0.1	519.00	520.00	-0.1	3,079	0.00%
2024/01/09	1	519.00	2	517.50	516.00	-1	3,204	-0.03%
2024/01/05	0.3	492.00	0	0.00	486.50	0.3	3,212	0.01%
2024/01/03	1	490.00	0	0.00	490.00	1	3,323	0.03%
2023/12/25	0	0.00	0	499.50	498.00	0	3,499	0.00%
2023/12/22	0	0.00	1	495.50	489.50	-1	3,541	-0.03%
2023/12/21	1	489.00	0	0.00	488.50	1	3,559	0.03%
2023/12/20	4	495.25	4	496.88	496.00	0	3,581	0.00%
2023/12/15	3	514.33	2	509.50	506.00	1	3,707	0.03%
2023/12/13	2	521.50	1	526.00	533.00	1	3,736	0.03%
2023/12/12	1	532.00	1	526.00	526.00	0	3,892	0.00%
2023/12/11	2	528.50	2	535.50	533.00	0	3,971	0.00%
2023/12/08	0	0.00	1	539.00	532.00	-1	3,989	-0.03%
2023/12/07	1	525.00	0	0.00	528.00	1	3,996	0.03%
2023/12/06	0	0.00	3	533.32	534.00	-3	3,999	-0.08%
2023/12/05	0	526.00	0	0.00	527.00	0	4,010	0.00%
2023/12/04	4	517.75	3	520.34	521.00	1	4,002	0.02%
2023/12/01	3	533.00	1	539.00	536.00	2	3,966	0.05%
2023/11/30	0	533.00	0	0.00	533.00	0	3,986	0.00%
2023/11/29	1.1	539.95	0	0.00	538.00	1.1	3,961	0.03%
2023/11/28	1	526.00	1	538.00	538.00	0	3,958	0.00%
2023/11/20	1	550.00	1	558.00	555.00	0	4,199	0.00%
2023/11/15	0	0.00	1	553.00	534.00	-1	4,448	-0.02%
2023/11/14	1	528.00	1	528.00	524.00	0	4,446	0.00%
2023/11/13	1	544.00	0	0.00	533.00	1	4,445	0.02%
2023/11/07	0	0.00	1	550.00	550.00	-1	4,517	-0.02%
2023/11/03	0	0.00	3	535.00	536.00	-3	4,515	-0.07%
2023/11/02	1	521.00	1	511.00	511.00	0	4,486	0.00%
2023/10/31	5	525.40	4	509.00	498.50	1	4,477	0.02%
2023/10/26	0	0.00	0.1	497.00	491.00	-0.1	4,599	0.00%
2023/10/25	1	512.00	1	506.00	506.00	0	4,607	0.00%
2023/10/20	2	498.50	2	503.00	507.00	0	4,629	0.00%
2023/10/19	1	492.50	1	499.50	496.00	0	4,629	0.00%
2023/10/18	8	494.88	7	486.21	484.00	1	4,561	0.02%
2023/10/17	0	0.00	0.1	525.00	526.00	-0.1	4,455	0.00%
2023/10/16	1	545.00	1	545.00	534.00	0	4,464	0.00%
2023/10/12	0.1	530.00	0	0.00	530.00	0.1	4,451	0.00%
2023/10/11	2	547.00	2.1	537.52	536.00	-0.1	4,459	0.00%
2023/10/05	2.1	516.10	5	515.20	516.00	-2.9	4,491	-0.06%
2023/10/04	1	468.00	2	490.25	490.50	-1	4,418	-0.02%
2023/10/03	2	487.00	0	0.00	482.00	2	4,376	0.05%
2023/09/26	0.1	485.50	0.2	488.00	486.50	-0.1	4,321	0.00%
2023/09/25	2	481.25	2	485.75	481.50	0	4,346	0.00%
2023/09/22	0.1	454.00	0.1	453.50	463.50	0	4,280	0.00%
2023/09/21	2.2	458.63	1	453.50	453.50	1.2	4,243	0.03%
2023/09/20	3	486.00	3	471.67	472.00	0	4,159	0.00%
2023/09/19	3	522.00	3	523.67	503.00	0	4,068	0.00%
2023/09/15	4	496.23	4	496.75	503.00	0	3,993	0.00%
2023/09/14	2	469.25	1	482.50	482.50	1	3,783	0.03%
2023/09/13	1	445.00	1	454.00	454.00	0	3,696	0.00%
2023/09/12	1	450.00	0	0.00	452.50	1	3,754	0.03%
2023/09/08	2	460.00	2	460.50	460.50	0	3,835	0.00%
2023/09/07	1	468.50	2	470.00	470.00	-1	3,850	-0.03%
2023/09/06	2	475.25	1	477.00	477.00	1	3,856	0.03%
2023/09/05	0	0.00	1	472.00	472.00	-1	3,872	-0.03%
2023/09/04	1	466.00	0	0.00	470.00	1	3,897	0.03%
2023/09/01	1	470.00	0	0.00	470.00	1	3,915	0.03%
2023/08/31	1	487.50	1	482.00	478.00	0	3,960	0.00%
2023/08/30	0	0.00	2	479.25	477.00	-2	3,946	-0.05%
2023/08/29	2	470.50	1	473.50	473.50	1	4,014	0.02%
2023/08/28	3	476.50	2	479.00	480.00	1	4,098	0.02%
2023/08/25	1	488.00	2	471.25	472.00	-1	4,200	-0.02%
2023/08/24	2	492.75	4	505.63	514.00	-2	4,354	-0.05%
2023/08/23	1	470.00	0.2	467.00	468.00	0.9	4,373	0.02%
2023/08/22	4	463.63	4.1	472.77	473.00	-0.1	4,443	0.00%
2023/08/21	0	0.00	2.4	446.95	452.50	-2.4	4,313	-0.06%
2023/08/18	0.1	409.50	0.6	409.17	411.50	-0.5	4,233	-0.01%
2023/08/17	0.4	397.50	0.7	401.00	403.00	-0.4	4,169	-0.01%
2023/08/16	0.2	388.50	0	0.00	398.50	0.2	4,153	0.00%
2023/08/15	3	396.33	2	390.00	384.00	1	4,113	0.02%
2023/08/14	1	386.00	1	385.00	385.00	0	4,092	0.00%
2023/08/11	0	0.00	1	383.50	384.00	-1	4,072	-0.02%
2023/08/10	1	366.00	0	0.00	366.00	1	4,049	0.02%
2023/08/09	2	393.00	1	380.00	380.00	1	4,043	0.02%
2023/08/08	2	397.25	2	387.50	388.00	0	4,040	0.00%
2023/08/07	1	384.50	1	390.00	390.00	0	4,026	0.00%
2023/08/04	2	372.25	1	369.00	369.00	1	4,003	0.02%
2023/08/02	1.1	384.50	0	0.00	366.00	1.1	3,972	0.03%
2023/08/01	0.1	410.00	0	0.00	394.50	0.1	3,923	0.00%
2023/07/31	0	0.00	0	404.00	382.00	0	3,883	0.00%
2023/07/28	1	389.50	1	392.50	390.00	0	3,855	0.00%
2023/07/27	0.1	381.50	0	0.00	382.50	0.1	3,860	0.00%
2023/07/25	0	0.00	1	397.00	400.00	-1	3,827	-0.03%
2023/07/24	1	403.50	1.1	400.77	401.50	-0.1	3,844	0.00%
2023/07/21	1.1	385.45	0.4	385.78	389.00	0.7	3,849	0.02%
2023/07/14	1	406.00	1	401.01	403.00	0	3,856	0.00%
2023/07/13	1	409.50	1.3	413.00	408.50	-0.3	3,823	-0.01%
2023/07/12	3	385.17	4.3	384.77	390.00	-1.3	3,751	-0.03%
2023/07/11	2	367.00	1	369.50	369.50	1	3,698	0.03%
2023/07/10	1	354.00	1	357.50	357.50	0	3,710	0.00%
2023/07/04	0	370.50	0	0.00	370.50	0	3,744	0.00%
2023/07/03	1	367.50	1	366.00	367.50	0	3,823	0.00%
2023/06/13	1	357.50	1	359.50	359.00	0	3,862	0.00%
2023/06/12	0	0.00	0	345.50	348.50	0	3,885	0.00%
2023/06/08	0	348.00	0	0.00	339.50	0	3,924	0.00%
2023/06/07	0	0.00	1	354.00	355.50	-1	3,913	-0.03%
2023/06/06	3	354.00	2	357.25	354.00	1	3,900	0.03%
2023/06/05	0	0.00	1	346.00	345.00	-1	3,859	-0.03%
2023/06/02	4	344.00	4	345.75	343.00	0	3,923	0.00%
2023/06/01	3	340.50	3	340.50	342.00	0	3,906	0.00%
2023/05/31	3	356.50	1	347.50	353.00	2	3,799	0.05%
2023/05/30	2	351.00	2	355.50	354.00	0	3,669	0.00%
2023/05/26	0	0.00	2.4	320.09	325.00	-2.4	3,339	-0.07%
2023/05/08	0	0.00	1	293.50	295.00	-1	3,455	-0.03%
2023/04/28	1	299.00	0	0.00	299.00	1	3,573	0.03%
2023/04/25	1	291.00	1	289.00	287.50	0	3,524	0.00%
2023/04/21	0	292.00	0	0.00	295.50	0	3,529	0.00%
2023/04/17	0	314.50	1	313.50	313.00	-1	3,607	-0.03%
2023/04/12	1	312.50	2	313.00	313.00	-1	3,534	-0.03%
2023/04/11	2	310.50	0	0.00	311.50	2	3,507	0.06%
2023/04/07	0	0.00	1.3	314.38	309.00	-1.3	3,456	-0.04%
2023/03/31	1	318.00	0.1	317.00	319.00	0.9	3,372	0.03%
2023/03/23	1.2	310.14	0	0.00	313.00	1.2	3,212	0.04%
2023/03/22	0.2	309.50	0	0.00	309.50	0.2	3,218	0.01%
2023/03/14	1	290.00	0	0.00	290.50	1	3,042	0.03%
2023/03/10	0	0.00	1	298.50	298.00	-1	3,085	-0.03%
2023/03/09	0	0.00	0	304.00	305.50	0	3,062	0.00%
2023/03/08	0	0.00	1	300.00	300.00	-1	3,055	-0.03%
2023/03/07	4	311.75	3.2	310.30	303.50	0.8	3,018	0.03%
2023/03/06	2	299.25	37.5	302.50	305.50	-35.5	2,918	-1.22%
2023/03/03	0.2	286.50	0	0.00	285.50	0.2	2,843	0.01%
2023/03/01	0	0.00	1	288.50	287.50	-1	2,824	-0.04%
2023/02/24	1	285.00	0	0.00	283.00	1	2,805	0.04%
2023/02/23	1	277.00	1	283.50	283.50	0	2,789	0.00%
2023/02/20	0	277.00	0	0.00	276.50	0	2,767	0.00%
2023/02/17	0	0.00	1	285.00	283.00	-1	2,752	-0.04%
2023/02/14	0	0.00	1	275.50	277.00	-1	2,755	-0.04%
2023/02/08	0	0.00	2.1	272.31	274.00	-2.1	2,711	-0.08%
2023/02/07	3	269.33	1	268.00	273.00	2	2,676	0.07%
2023/02/06	1	254.00	1	258.50	257.50	0	2,582	0.00%
2023/02/03	0	0.00	1	256.50	256.50	-1	2,586	-0.04%
2023/02/02	1	253.50	0	0.00	255.50	1	2,613	0.04%
2023/01/17	0.1	250.65	0	0.00	252.50	0.1	2,718	0.00%
2023/01/11	0	0.00	1	252.50	253.50	-1	2,855	-0.04%
2023/01/10	1	258.00	1	255.00	253.00	0	2,868	0.00%
2023/01/06	4	254.75	4	252.38	255.50	0	2,861	0.00%
2023/01/05	1	248.50	0	0.00	248.50	1	2,832	0.04%
2023/01/03	1	241.50	1	242.00	242.00	0	2,898	0.00%
2022/12/23	2	237.50	2	236.50	237.50	0	3,068	0.00%
2022/12/08	1	249.00	0	0.00	248.50	1	3,280	0.03%
2022/12/05	0.1	258.00	0	0.00	258.00	0.1	3,328	0.00%
2022/12/02	1	257.00	0.1	264.00	259.00	0.9	3,324	0.03%
2022/11/30	1	272.00	1	272.00	271.50	0	3,293	0.00%
2022/11/29	1	268.00	1	267.50	268.00	0	3,304	0.00%
2022/11/25	0	0.00	1	265.50	265.50	-1	3,525	-0.03%
2022/11/24	2	265.50	1	268.00	269.00	1	3,562	0.03%
2022/11/23	0	0.00	16	262.63	262.50	-16	3,573	-0.45%
2022/11/22	3	259.17	5	262.50	260.50	-2	3,583	-0.06%
2022/11/21	2	257.00	2	256.50	256.50	0	3,605	0.00%
2022/11/18	5	261.00	3	260.50	259.50	2	3,626	0.06%
2022/11/17	15	260.67	0	0.00	259.00	15	3,623	0.41%
2022/11/08	0	0.00	6	252.83	249.00	-6	3,729	-0.16%
2022/11/07	6	248.33	0	0.00	249.50	6	3,792	0.16%
2022/10/28	0	0.00	5	236.50	237.00	-5	4,211	-0.12%
2022/10/21	1	228.00	0	0.00	225.00	1	4,049	0.02%
2022/10/19	0	246.67	0	0.00	241.50	0	3,927	0.00%
2022/10/14	1	254.50	0	0.00	247.50	1	3,904	0.03%
2022/10/13	0	254.50	1	258.00	254.50	-1	3,949	-0.02%
2022/10/11	0	271.50	0	0.00	270.50	0	4,026	0.00%
2022/10/07	0	0.00	6	290.17	286.00	-6	4,122	-0.15%
2022/10/06	6	286.25	6	287.33	289.00	0	4,192	0.00%
2022/10/05	2	288.99	2	286.75	285.00	0	4,216	0.00%
2022/10/04	0	0.00	2	281.25	283.00	-2	4,204	-0.05%
2022/10/03	1	265.00	0	0.00	266.50	1	4,183	0.02%
2022/09/29	3	274.33	2	271.50	272.00	1	4,263	0.02%
2022/09/28	0	0.00	1	262.00	262.00	-1	4,255	-0.02%
2022/09/20	1	290.50	1	289.00	290.50	0	4,318	0.00%
2022/09/13	0	0.00	1	281.45	280.00	-1	4,351	-0.02%
2022/09/12	2	286.00	2	283.50	284.50	0	4,375	0.00%
2022/09/08	0	0.00	1	270.00	270.50	-1	4,355	-0.02%
2022/09/01	1	268.00	1	267.50	266.00	0	4,397	0.00%
2022/08/31	1	280.00	1	280.50	283.50	0	4,318	0.00%
2022/08/30	2	287.25	2	286.25	286.50	0	4,326	0.00%
2022/08/29	1	272.50	0	0.00	276.00	1	4,320	0.02%
2022/08/25	3	286.50	5	287.20	287.50	-2	4,301	-0.05%
2022/08/22	0	0.00	1	279.00	276.50	-1	4,363	-0.02%
2022/08/19	5	285.60	3	282.33	283.00	2	4,345	0.05%
2022/08/18	2	284.25	1	285.50	285.50	1	4,319	0.02%
2022/08/17	1	284.50	0	0.00	284.50	1	4,295	0.02%
2022/08/15	0	0.00	1	278.00	279.00	-1	4,245	-0.02%
2022/08/12	1	277.50	1	276.50	276.50	0	4,229	0.00%
2022/08/11	6	282.15	5	277.10	278.50	1	4,182	0.02%
2022/08/10	3	276.33	2	277.00	280.00	1	4,086	0.02%
2022/08/09	1	275.00	4	278.38	280.00	-3	4,026	-0.07%
2022/08/08	2	261.50	6	261.33	261.50	-4	3,890	-0.10%
2022/08/05	1	259.00	1.1	260.47	257.50	-0.1	3,908	0.00%
2022/08/03	2	258.75	1	252.00	253.00	1	3,920	0.03%
2022/08/02	2	256.50	0	0.00	255.00	2	3,937	0.05%
2022/08/01	0	0.00	1.5	252.36	253.00	-1.5	3,874	-0.04%
2022/07/29	0	0.00	1	246.00	248.00	-1	3,836	-0.03%
2022/07/26	2	245.25	0	0.00	245.00	2	3,796	0.05%
2022/07/25	2	251.50	1	251.50	249.50	1	3,862	0.03%
2022/07/22	1	246.00	0	0.00	248.00	1	3,843	0.03%
2022/07/21	0.1	251.00	0	0.00	250.50	0.1	3,835	0.00%
2022/07/20	1.3	257.79	0	0.00	253.50	1.3	3,806	0.03%
2022/07/19	1	258.00	1	258.00	260.00	0	3,716	0.00%
2022/07/18	2	254.75	8	256.88	265.00	-6	3,680	-0.16%
2022/07/15	3	246.00	5.1	248.48	247.00	-2.1	3,565	-0.06%
2022/07/14	2	248.50	2	227.50	249.00	0	3,427	0.00%
2022/07/13	4.1	231.49	0	0.00	232.50	4.1	3,315	0.12%
2022/07/07	5	218.40	5	217.10	222.00	0	3,187	0.00%
2022/07/04	3	205.00	3	208.50	204.00	0	3,091	0.00%
2022/06/28	0	0.00	1	241.50	240.50	-1	3,220	-0.03%
2022/06/23	5	241.20	3	244.33	240.00	2	3,322	0.06%
2022/06/22	0	0.00	1	241.00	245.00	-1	3,343	-0.03%
2022/06/21	2	251.50	5	250.00	252.00	-3	3,319	-0.09%
2022/06/20	1	237.50	1	235.50	233.50	0	3,270	0.00%
2022/06/17	0	0.00	2	237.50	227.50	-2	3,246	-0.06%
2022/06/16	5	248.30	2	250.25	242.50	3	3,236	0.09%
2022/06/10	1	236.50	2	241.00	242.00	-1	3,147	-0.03%
2022/06/09	0	0.00	1	233.00	234.00	-1	3,082	-0.03%
2022/06/01	0	0.00	0.1	228.50	225.50	-0.1	3,085	0.00%
2022/05/31	1	231.00	2	228.00	232.00	-1	3,083	-0.03%
2022/05/27	0.1	208.50	0	0.00	208.00	0.1	2,958	0.00%
2022/05/23	1	215.00	0	0.00	213.50	1	2,867	0.03%
2022/05/19	1	226.00	0	0.00	225.00	1	2,826	0.04%
2022/05/13	0	0.00	3.2	234.41	234.50	-3.2	2,716	-0.12%
2022/05/12	2	226.25	0	0.00	223.50	2	2,661	0.08%
2022/05/11	1	216.50	1	219.50	219.00	0	2,615	0.00%
2022/05/05	1	235.00	1	234.00	232.00	0	2,546	0.00%
2022/05/04	2	233.50	2	234.00	234.00	0	2,563	0.00%
2022/04/29	1	231.50	1.2	231.58	233.00	-0.2	2,580	-0.01%
2022/04/27	1	214.00	1	215.50	215.50	0	2,506	0.00%
2022/04/26	0	0.00	0	217.50	221.00	0	2,477	0.00%
2022/04/22	0	0.00	0	222.50	221.50	0	2,457	0.00%
2022/04/21	0	0.00	4	227.88	225.50	-4	2,452	-0.16%
2022/04/20	4.1	222.40	2	224.25	223.00	2.1	2,476	0.08%
2022/04/18	0	0.00	0	221.00	219.00	0	2,497	0.00%
2022/04/15	0	0.00	2	225.25	224.00	-2	2,546	-0.08%
2022/04/14	1	223.50	0	0.00	226.00	1	2,548	0.04%
2022/04/13	1	221.00	0	0.00	222.00	1	2,556	0.04%
2022/04/07	3	235.33	3	232.33	231.00	0	2,473	0.00%
2022/04/06	2	235.75	1.1	238.45	238.50	0.9	2,426	0.04%
2022/04/01	0	0.00	2	229.00	230.00	-2	2,349	-0.09%
2022/03/31	8	222.31	3.3	224.73	222.50	4.7	2,269	0.21%
2022/03/30	0	215.00	0.2	214.00	215.00	-0.2	2,168	-0.01%
2022/03/25	1.2	210.17	0	0.00	203.00	1.2	2,039	0.06%
2022/03/24	1	214.00	1	216.00	215.50	0	2,027	0.00%
2022/03/23	0	0.00	1	218.00	216.50	-1	2,142	-0.05%
2022/03/22	1	215.00	0	0.00	217.50	1	2,206	0.05%
2022/03/21	1	217.00	0	0.00	219.00	1	2,182	0.05%
2022/03/18	5.5	220.55	0	0.00	216.00	5.5	2,155	0.26%
2022/03/17	0	0.00	1.2	236.83	236.50	-1.2	2,075	-0.06%
2022/03/14	0	0.00	0.1	232.00	229.50	-0.1	2,053	-0.01%
2022/03/10	0.1	235.00	0	0.00	235.50	0.1	2,052	0.00%
2022/03/08	0.2	229.50	0	0.00	226.50	0.2	2,055	0.01%
2022/03/07	2	247.00	2	238.50	237.00	0	2,008	0.00%
2022/03/04	0.2	255.50	0	0.00	253.50	0.2	1,993	0.01%
2022/02/11	1	271.00	1	271.50	271.50	0	2,166	0.00%
2022/02/10	0	0.00	4.2	268.90	274.50	-4.2	2,191	-0.19%
2022/02/07	0	0.00	1	267.50	258.50	-1	2,385	-0.04%
2022/01/26	2	266.50	0	0.00	265.00	2	2,383	0.08%
2022/01/25	0	0.00	3.2	271.19	274.50	-3.2	2,383	-0.13%
2022/01/24	0	0.00	9	261.06	266.00	-9	2,350	-0.38%
2022/01/20	0	0.00	4	264.00	263.50	-4	2,366	-0.17%
2022/01/19	3	267.00	0	0.00	267.50	3	2,401	0.12%
2022/01/18	4	270.75	0	0.00	269.00	4	2,415	0.17%
2022/01/17	10	264.00	1	265.50	270.50	9	2,413	0.37%
2022/01/14	4	262.25	0	0.00	260.00	4	2,403	0.17%
2022/01/13	0	0.00	0.2	265.00	266.00	-0.2	2,411	-0.01%
2022/01/06	1	265.00	0	0.00	266.00	1	2,412	0.04%
2022/01/05	0.1	270.93	0	0.00	274.00	0.1	2,402	0.00%
2022/01/04	0	0.00	0	262.00	266.50	0	2,379	0.00%
2021/12/30	0.1	261.00	0.1	260.50	260.00	0	2,441	0.00%
2021/12/29	1.3	260.08	1	259.50	259.50	0.3	2,481	0.01%
2021/12/22	1.1	256.55	0	0.00	257.50	1.1	2,586	0.04%
2021/12/17	2.1	261.67	1	260.50	257.50	1.1	2,517	0.04%
2021/12/16	3	276.67	1	275.50	275.50	2	2,396	0.08%
2021/12/06	1	283.50	1	281.00	283.50	0	2,327	0.00%
2021/12/03	1	277.00	0	0.00	277.00	1	2,331	0.04%
2021/11/29	0	0.00	1	293.00	290.50	-1	2,421	-0.04%
2021/11/18	0	0.00	1	294.00	294.00	-1	2,522	-0.04%
2021/11/16	0	0.00	11	286.64	292.00	-11	2,524	-0.44%
2021/11/15	0	0.00	9	281.83	280.50	-9	2,528	-0.36%
2021/11/12	10	284.90	2	286.50	288.00	8	2,546	0.31%
2021/11/11	12	292.13	0	0.00	291.00	12	2,594	0.46%
2021/11/10	4	284.38	30	291.62	296.00	-26	2,694	-0.96%
2021/11/09	20	284.48	12	288.04	290.00	8	2,683	0.30%
2021/11/08	17	285.56	0	0.00	282.50	17	2,649	0.64%
2021/11/05	5	281.90	4	287.25	283.00	1	2,581	0.04%
2021/11/02	0	0.00	0	252.00	251.00	0	2,361	0.00%
2021/11/01	0	0.00	3	250.67	252.00	-3	2,332	-0.13%
2021/10/29	2	243.00	1	245.00	243.50	1	2,304	0.04%
2021/10/26	1	242.00	2	245.25	245.00	-1	2,259	-0.04%
2021/10/18	1	236.00	0	0.00	233.00	1	2,218	0.05%
2021/10/15	1	242.50	0	0.00	245.00	1	2,169	0.05%
2021/10/13	1	258.50	1	255.50	255.50	0	2,141	0.00%
2021/10/07	0	0.00	1	250.50	250.50	-1	2,169	-0.05%
2021/10/05	1	244.50	0	0.00	246.50	1	2,115	0.05%
2021/10/04	1	247.50	0	0.00	247.50	1	2,115	0.05%
2021/09/28	2	267.50	2	266.00	267.50	0	2,053	0.00%
2021/09/02	1	289.00	1	297.50	285.00	0	2,142	0.00%
2021/08/13	1	301.50	1	297.00	297.00	0	1,757	0.00%
2021/07/16	0	0.00	2	341.25	350.00	-2	2,433	-0.08%
2021/07/15	2	345.50	0.1	341.40	347.00	1.9	2,427	0.08%
2021/07/14	0	0.00	1	347.50	335.00	-1	2,413	-0.04%
2021/07/13	1	349.38	0	0.00	349.50	1	2,365	0.04%
2021/07/07	1	327.50	1	330.00	332.50	0	2,341	0.00%
2021/07/02	0	0.00	10	326.00	326.00	-10	2,336	-0.43%
2021/06/25	2	319.75	2	331.50	331.00	0	2,351	0.00%
2021/06/24	1	317.00	1	313.00	314.00	0	2,336	0.00%
2021/06/23	1	311.50	1.1	313.47	315.50	-0.1	2,356	0.00%
2021/06/11	1	290.50	2	294.75	295.00	-1	2,397	-0.04%
2021/06/10	1	288.00	1	290.50	292.50	0	2,385	0.00%
2021/06/09	1	282.50	1	288.00	288.00	0	2,374	0.00%
2021/06/03	1	292.00	0.1	293.00	293.00	0.9	2,386	0.04%
2021/06/01	0	0.00	14	308.21	306.50	-14	2,409	-0.58%
2021/05/31	0	0.00	7	300.71	307.50	-7	2,444	-0.29%
2021/05/28	2	292.75	2	293.75	293.00	0	2,461	0.00%
2021/05/27	1	299.50	1	302.00	295.00	0	2,474	0.00%
2021/05/26	1	305.00	0	0.00	300.00	1	2,475	0.04%
2021/05/25	23	304.43	4	307.50	303.00	19	2,480	0.77%
2021/05/24	0	0.00	1.5	301.33	307.50	-1.5	2,495	-0.06%
2021/05/21	1	294.50	3	299.50	295.00	-2	2,488	-0.08%
2021/05/20	2	293.25	2	296.75	295.50	0	2,504	0.00%
2021/05/19	2	295.50	2	298.75	295.50	0	2,514	0.00%
2021/05/18	4	285.00	19	286.45	295.00	-15	2,508	-0.60%
2021/05/17	2	269.00	4	269.63	273.00	-2	2,543	-0.08%
2021/05/14	12	273.83	4	277.38	271.50	8	2,526	0.32%
2021/05/13	4	259.75	5	268.80	269.50	-1	2,518	-0.04%
2021/05/12	16	265.78	6	265.75	264.00	10	2,521	0.40%
2021/05/11	1	266.50	0	0.00	259.00	1	2,508	0.04%
2021/05/05	1.5	296.67	1	293.00	291.00	0.5	2,610	0.02%
2021/05/03	0	0.00	1	316.00	315.50	-1	2,602	-0.04%
2021/04/29	1	317.50	1.5	312.33	318.00	-0.5	2,589	-0.02%
2021/04/28	0	0.00	1	299.50	303.50	-1	2,564	-0.04%
2021/04/27	1	296.00	1	294.50	296.00	0	2,537	0.00%
2021/04/26	8	292.88	31	294.76	296.00	-23	2,519	-0.91%
2021/04/23	31	285.02	12	290.04	291.50	19	2,478	0.77%
2021/04/21	0	0.00	2.1	270.97	271.00	-2.1	2,467	-0.08%
2021/04/08	0	0.00	2	280.50	277.00	-2	2,749	-0.07%
2021/04/01	0	0.00	1	281.00	275.50	-1	2,819	-0.04%
2021/03/31	1	276.00	0	0.00	276.00	1	2,780	0.04%
2021/03/30	1	276.00	1	279.00	278.50	0	2,751	0.00%
2021/03/29	0	0.00	1	279.00	279.50	-1	2,751	-0.04%
2021/03/26	0	268.00	0	0.00	268.00	0	2,712	0.00%
2021/03/22	1	266.50	0	0.00	266.00	1	2,934	0.03%
2021/03/16	0	0.00	0	265.00	265.50	0	3,090	0.00%
2021/03/15	0	262.00	0	0.00	262.00	0	3,097	0.00%
2021/03/04	2	258.75	0	0.00	256.50	2	3,226	0.06%
2021/02/26	1	262.00	0	0.00	262.50	1	3,256	0.03%
2021/02/24	0	0.00	0.1	270.00	268.50	-0.1	3,235	0.00%
2021/02/23	1.1	271.56	1	272.50	272.00	0.1	3,214	0.00%
2021/02/19	0	0.00	2	275.00	275.50	-2	3,242	-0.06%
2021/02/18	1	275.00	1	277.00	275.50	0	3,284	0.00%
2021/02/04	3	272.00	0	0.00	272.00	3	3,393	0.09%
2021/02/02	0	0.00	3	290.00	293.00	-3	3,375	-0.09%
2021/01/29	1	271.00	2	276.25	269.50	-1	3,276	-0.03%
2021/01/28	3	276.17	0	0.00	273.00	3	3,204	0.09%
2021/01/26	1	296.00	2	292.75	291.00	-1	3,141	-0.03%
2021/01/22	1	291.00	1	293.00	291.50	0	3,099	0.00%
2021/01/21	1	285.00	1	290.00	285.50	0	3,077	0.00%
2021/01/19	2	283.25	0	0.00	283.00	2	3,043	0.07%
2021/01/15	3	281.00	2	283.75	277.00	1	3,093	0.03%
2021/01/14	1	283.00	1	286.00	282.50	0	3,070	0.00%
2021/01/13	3	288.83	1	291.50	291.50	2	3,042	0.07%
2021/01/11	1	292.00	2	294.25	294.00	-1	2,963	-0.03%
2021/01/08	1	292.00	0	0.00	291.50	1	2,923	0.03%
2021/01/07	1	296.00	1	298.50	296.00	0	2,903	0.00%
2021/01/06	1	300.00	1	295.00	296.00	0	2,894	0.00%
2021/01/05	1	296.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	2.5	305.40	0	0.00	301.00	2.5	2,860	0.09%
2020/12/31	1	319.00	4	313.13	316.00	-3	2,850	-0.11%
2020/12/30	2	314.00	2.5	313.28	316.00	-0.5	2,862	-0.02%
2020/12/29	4	303.88	4	305.00	306.50	0	2,870	0.00%
2020/12/28	0	0.00	1	296.00	298.50	-1	2,920	-0.03%
2020/12/24	1	287.00	1	288.50	289.00	0	2,967	0.00%
2020/12/23	2	283.25	2	286.50	285.50	0	3,028	0.00%
2020/12/22	2	286.25	1	289.50	285.50	1	3,059	0.03%
2020/12/21	1	292.00	0	0.00	287.50	1	3,141	0.03%
2020/12/18	3	295.67	2	295.50	293.50	1	3,190	0.03%
2020/12/16	1	297.00	1	295.00	305.00	0	3,044	0.00%
2020/12/15	3	289.83	14	286.96	288.00	-11	2,991	-0.37%
2020/12/14	17	284.41	7	284.36	285.00	10	2,956	0.34%
2020/12/11	5	274.50	6.2	274.11	277.00	-1.2	2,909	-0.04%
2020/12/10	3	269.33	7.4	267.43	265.00	-4.4	2,861	-0.15%
2020/12/08	1	261.00	1	259.50	259.00	0	2,861	0.00%
2020/12/07	0	0.00	1	255.00	256.00	-1	2,908	-0.03%
2020/12/04	0	0.00	3	249.17	250.00	-3	2,920	-0.10%
2020/12/03	0	0.00	30	250.95	252.00	-30	2,920	-1.03%
2020/12/02	0	0.00	5	243.70	245.00	-5	2,880	-0.17%
2020/12/01	0	0.00	8	243.38	243.00	-8	2,928	-0.27%
2020/11/27	0	0.00	12	238.67	243.50	-12	2,909	-0.41%
2020/11/26	3.1	233.11	4	234.25	237.00	-0.9	2,909	-0.03%
2020/11/25	7	230.64	0	0.00	228.00	7	2,932	0.24%
2020/11/24	0	0.00	2	235.50	236.50	-2	2,950	-0.07%
2020/11/23	6.1	236.18	0	0.00	237.50	6.1	3,004	0.20%
2020/11/20	2	243.25	7	243.43	243.50	-5	3,050	-0.16%
2020/11/19	6	244.00	5	245.50	242.50	1	3,117	0.03%
2020/11/18	7	245.21	11	243.95	246.00	-4	3,175	-0.13%
2020/11/17	17	240.85	9.1	241.93	244.00	7.9	3,190	0.25%
2020/11/16	7	236.57	3	237.67	239.00	4	3,205	0.12%
2020/11/13	15	229.00	1.1	229.47	229.50	13.9	3,182	0.44%
2020/11/12	5	227.30	24	230.52	223.00	-19	3,192	-0.60%
2020/11/11	1	212.00	1	215.00	220.00	0	3,169	0.00%
2020/11/10	1	221.50	2	218.50	217.50	-1	3,260	-0.03%
2020/11/09	1	218.00	0	0.00	217.50	1	3,317	0.03%
2020/11/05	0	0.00	0.2	215.48	212.00	-0.2	3,498	-0.01%
2020/11/04	0	0.00	2	211.50	210.50	-2	3,536	-0.06%
2020/11/02	1	206.50	0	211.00	206.00	1	3,630	0.03%
2020/10/30	0	0.00	1	209.50	207.50	-1	3,674	-0.03%
2020/10/29	2	204.75	1	207.00	206.50	1	3,722	0.03%
2020/10/27	1	210.50	0	0.00	210.00	1	3,787	0.03%
2020/10/26	1	210.50	2	213.50	214.00	-1	3,805	-0.03%
2020/10/23	4	208.88	2	211.00	208.50	2	3,835	0.05%
2020/10/22	1	214.00	0	0.00	214.00	1	3,820	0.03%
2020/10/21	0	0.00	1	221.00	218.00	-1	3,818	-0.03%
2020/10/12	2	217.50	2	217.50	217.50	0	3,993	0.00%
2020/10/08	5	218.90	4	219.00	219.00	1	4,017	0.02%
2020/10/07	1	221.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	1	223.00	226.00	-1	4,019	-0.02%
2020/10/05	1	219.00	0	0.00	218.50	1	4,006	0.02%
2020/09/30	0.1	221.50	0	0.00	222.50	0.1	3,963	0.00%
2020/09/29	0	0.00	1	225.00	221.00	-1	3,987	-0.03%
2020/09/28	6	215.17	7	219.57	219.00	-1	4,000	-0.02%
2020/09/25	3	209.00	5	209.10	211.50	-2	4,044	-0.05%
2020/09/24	3	212.33	2	214.00	206.50	1	4,087	0.02%
2020/09/23	6	209.50	4	210.00	210.00	2	4,056	0.05%
2020/09/22	2	219.75	3	218.50	216.50	-1	4,010	-0.02%
2020/09/21	0	0.00	1	217.00	218.00	-1	4,041	-0.02%
2020/09/18	1	220.50	0	0.00	219.50	1	4,069	0.02%
2020/09/17	1	219.00	0	0.00	216.00	1	4,081	0.02%
2020/09/10	2	229.50	1	231.00	222.00	1	4,135	0.02%
2020/09/09	1	219.00	0	0.00	218.50	1	4,104	0.02%
2020/09/08	0.1	222.50	0	0.00	222.50	0.1	4,108	0.00%
2020/09/07	1	225.00	0	0.00	224.00	1	4,150	0.02%
2020/09/04	1	227.50	0	0.00	230.00	1	4,242	0.02%
2020/09/03	0	0.00	1	235.00	233.50	-1	4,283	-0.02%
2020/09/02	1	238.00	2	239.50	240.00	-1	4,385	-0.02%
2020/09/01	2	237.25	0	0.00	237.00	2	4,557	0.04%
2020/08/28	3	240.17	5	241.50	241.00	-2	4,611	-0.04%
2020/08/27	4	236.38	8	236.06	236.00	-4	4,669	-0.09%
2020/08/25	1	237.50	1	241.00	237.50	0	4,745	0.00%
2020/08/24	1	237.50	5	241.70	244.00	-4	4,769	-0.08%
2020/08/21	1	226.00	0	0.00	228.00	1	4,827	0.02%
2020/08/18	0	0.00	1	237.00	235.00	-1	4,938	-0.02%
2020/08/17	5	234.90	4	237.13	238.00	1	4,950	0.02%
2020/08/14	5	225.60	10	225.10	228.50	-5	4,896	-0.10%
2020/08/13	8	218.25	6	217.17	220.00	2	4,843	0.04%
2020/08/12	9	213.17	5	214.40	215.00	4	4,865	0.08%
2020/08/11	9	212.89	8	210.38	209.00	1	4,956	0.02%
2020/08/07	0	0.00	1	233.50	226.00	-1	4,988	-0.02%
2020/08/06	0	0.00	1	243.00	237.00	-1	4,987	-0.02%
2020/08/05	2	249.50	4	249.25	247.00	-2	5,040	-0.04%
2020/08/04	2	243.25	1	242.00	245.50	1	5,047	0.02%
2020/08/03	4	237.75	3	235.50	233.00	1	5,058	0.02%
2020/07/31	1	233.00	0	0.00	229.50	1	5,057	0.02%
2020/07/29	2.1	232.71	3	234.33	232.00	-0.9	5,198	-0.02%
2020/07/28	3	233.33	1	230.00	229.00	2	5,252	0.04%
2020/07/27	0	0.00	3	240.50	235.00	-3	5,333	-0.06%
2020/07/24	0	0.00	1	243.00	236.50	-1	5,641	-0.02%
2020/07/22	1	246.50	1	246.00	247.00	0	5,995	0.00%
2020/07/21	1	244.00	0	0.00	242.00	1	6,090	0.02%
2020/07/20	2	238.50	2	238.25	237.50	0	6,246	0.00%
2020/07/17	3	240.50	3	238.67	236.50	0	6,366	0.00%
2020/07/16	1	242.00	1	246.00	241.50	0	6,520	0.00%
2020/07/15	2	257.75	0	0.00	252.50	2	6,752	0.03%
2020/07/13	1	262.00	3	262.67	261.50	-2	7,093	-0.03%
2020/07/10	0	0.00	2	257.00	255.00	-2	7,128	-0.03%
2020/07/09	2	258.00	1	261.00	258.00	1	7,139	0.01%
2020/07/08	2	256.75	0	0.00	255.50	2	7,161	0.03%
2020/07/07	5	257.50	2	260.75	256.50	3	7,269	0.04%
2020/07/06	7.2	258.82	18	256.50	256.50	-10.8	7,267	-0.15%
2020/07/03	7	244.71	0	0.00	242.00	7	7,244	0.10%
2020/07/02	1.1	235.23	2	235.50	237.50	-0.9	7,322	-0.01%
2020/07/01	0	0.00	2	231.75	230.50	-2	7,396	-0.03%
2020/06/30	13	228.23	12	229.42	228.00	1	7,439	0.01%
2020/06/24	0	0.00	1	230.00	223.50	-1	7,515	-0.01%
2020/06/23	2	228.75	1	227.00	225.00	1	7,599	0.01%
2020/06/22	1	229.00	0	0.00	229.00	1	7,665	0.01%
2020/06/19	4	228.00	8	229.88	230.00	-4	7,826	-0.05%
2020/06/18	0	0.00	8	221.63	223.00	-8	7,892	-0.10%
2020/06/17	0.1	224.00	1	224.50	224.50	-0.9	8,006	-0.01%
2020/06/16	2.1	224.29	0	0.00	226.50	2.1	8,327	0.03%
2020/06/15	2.1	223.10	1	223.50	220.50	1.1	8,462	0.01%
2020/06/12	8.1	219.96	6	222.67	226.50	2.1	8,552	0.02%
2020/06/11	4	222.75	7	223.14	223.50	-3	8,639	-0.03%
2020/06/10	1.1	214.00	4	216.00	217.50	-2.9	8,614	-0.03%
2020/06/09	4	214.88	1	216.00	209.50	3	8,722	0.03%
2020/06/08	5	215.80	0	0.00	213.00	5	8,742	0.06%
2020/06/05	2	224.50	1	223.50	223.50	1	8,626	0.01%
2020/06/04	5.1	223.38	4	225.50	227.00	1.1	8,629	0.01%
2020/06/03	6	224.58	3	223.83	223.50	3	8,638	0.03%
2020/06/02	10.1	232.52	2	224.75	228.00	8.1	8,589	0.09%
2020/06/01	1	245.00	6	241.25	242.50	-5	8,567	-0.06%
2020/05/29	2	235.00	3	236.33	241.50	-1	8,583	-0.01%
2020/05/28	5	239.10	3	235.50	236.00	2	8,568	0.02%
2020/05/27	3	230.33	3	234.50	229.00	0	8,506	0.00%
2020/05/26	4	230.88	7	231.29	229.00	-3	8,598	-0.03%
2020/05/25	11	224.18	13	225.35	229.00	-2	8,592	-0.02%
2020/05/22	5	218.40	2	219.50	217.50	3	8,479	0.04%
2020/05/21	4	218.00	6.1	216.81	216.50	-2.1	8,499	-0.02%
2020/05/20	0	0.00	2	212.50	215.00	-2	8,540	-0.02%
2020/05/19	2	210.75	0	0.00	212.00	2	8,614	0.02%
2020/05/18	3	218.33	6	216.92	218.00	-3	8,556	-0.04%
2020/05/15	7	211.36	4	212.88	209.00	3	8,454	0.04%
2020/05/14	14	213.36	14.6	211.80	211.00	-0.6	8,438	-0.01%
2020/05/13	2	206.50	2	207.25	209.50	0	8,385	0.00%
2020/05/12	3	204.33	0	0.00	204.50	3	8,424	0.04%
2020/05/11	2	211.50	2	210.50	209.00	0	8,494	0.00%
2020/05/08	3	208.33	1	209.50	209.50	2	8,584	0.02%
2020/05/07	2.1	210.05	4	212.38	211.50	-1.9	8,665	-0.02%
2020/05/06	5	213.50	3	212.33	212.50	2	8,746	0.02%
2020/05/05	5	211.00	5	211.20	209.50	0	8,723	0.00%
2020/05/04	5.1	208.30	1	212.00	208.50	4.1	8,699	0.05%
2020/04/30	3	217.17	3	220.50	217.50	0	8,678	0.00%
2020/04/29	5	223.40	7	221.43	223.50	-2	8,647	-0.02%
2020/04/28	8	209.06	16	209.00	212.50	-8	8,389	-0.10%
2020/04/27	4.1	197.45	2	196.00	196.50	2.1	8,214	0.03%
2020/04/24	2	195.00	5	192.90	195.00	-3	8,157	-0.04%
2020/04/23	5	191.80	4	192.38	190.00	1	8,121	0.01%
2020/04/22	12.1	185.47	6	186.00	186.50	6.1	7,975	0.08%
2020/04/21	8.1	185.79	9	184.83	184.00	-0.9	7,892	-0.01%
2020/04/20	7.1	195.32	1	198.00	193.00	6.1	7,764	0.08%
2020/04/17	6	203.08	11	201.50	206.00	-5	7,499	-0.07%
2020/04/16	0	0.00	1.4	185.43	188.00	-1.4	7,257	-0.02%
2020/04/15	0	0.00	11	182.95	183.00	-11	7,214	-0.15%
2020/04/13	2	179.50	1	181.00	178.00	1	7,238	0.01%
2020/04/10	1	178.50	6	179.92	178.50	-5	7,203	-0.07%
2020/04/09	1	173.00	3	177.33	174.50	-2	7,156	-0.03%
2020/04/08	6	175.33	8	177.56	177.50	-2	7,196	-0.03%
2020/04/07	4.1	175.11	3	179.50	174.50	1.1	7,282	0.02%
2020/04/06	11	170.00	13	174.04	176.00	-2	7,158	-0.03%
2020/04/01	3	163.50	9	165.72	166.50	-6	7,084	-0.08%
2020/03/31	6.1	161.03	2	160.00	163.00	4.1	7,053	0.06%
2020/03/30	2	156.00	4	156.00	158.00	-2	7,007	-0.03%
2020/03/27	5	158.30	4	158.50	156.50	1	7,048	0.01%
2020/03/26	4	149.63	6	152.83	155.00	-2	6,947	-0.03%
2020/03/25	7.1	151.66	11	152.05	154.00	-3.9	6,898	-0.06%
2020/03/24	8	140.94	34	142.22	144.00	-26	6,735	-0.39%
2020/03/23	8	138.13	18.1	139.19	137.00	-10.1	6,592	-0.15%
2020/03/20	19	152.82	5	152.60	152.00	14	6,518	0.21%
2020/03/19	5	152.60	17	159.21	149.00	-12	6,193	-0.19%
2020/03/18	13	169.77	8	171.00	165.50	5	6,053	0.08%
2020/03/17	12	166.92	34	165.49	168.50	-22	5,976	-0.37%
2020/03/16	8.1	167.68	6	168.67	163.00	2.1	5,875	0.04%
2020/03/13	6	157.50	11	156.09	169.00	-5	5,834	-0.09%
2020/03/12	18.1	164.14	15	162.10	164.00	3.1	5,738	0.05%
2020/03/11	2	173.50	36	173.17	172.50	-34	5,735	-0.59%
2020/03/10	6	170.92	11	168.55	171.00	-5	5,777	-0.09%
2020/03/09	0	0.00	23	172.61	168.00	-23	5,805	-0.40%
2020/03/06	6	176.25	7	177.29	178.00	-1	5,764	-0.02%
2020/03/05	6	176.25	7	175.21	179.00	-1	5,756	-0.02%
2020/03/04	3	165.00	10	166.75	168.50	-7	5,689	-0.12%
2020/03/03	5	166.20	5	165.90	165.50	0	5,747	0.00%
2020/03/02	9	161.78	4	163.00	162.00	5	5,824	0.09%
2020/02/27	11	167.91	10	164.50	163.50	1	6,678	0.01%
2020/02/26	17	174.12	12	173.54	171.50	5	6,654	0.08%
2020/02/25	18	174.53	14	176.11	175.50	4	6,720	0.06%
2020/02/24	13	175.85	9	175.94	176.00	4	6,758	0.06%
2020/02/21	24	181.52	12	180.79	179.50	12	6,747	0.18%
2020/02/20	12	185.50	15	186.70	183.50	-3	6,728	-0.04%
2020/02/19	10	181.70	12	182.96	182.00	-2	6,713	-0.03%
2020/02/18	21	180.86	17	180.53	180.50	4	6,723	0.06%
2020/02/17	19	180.50	13	182.42	183.50	6	6,721	0.09%
2020/02/13	19	181.84	9	179.50	179.50	10	6,792	0.15%
2020/02/12	11	184.09	5	183.90	183.00	6	6,780	0.09%
2020/02/11	5	181.30	13	183.92	184.00	-8	6,835	-0.12%
2020/02/10	6	174.50	12	176.96	181.50	-6	6,866	-0.09%
2020/02/07	10	175.60	7	177.79	174.00	3	6,840	0.04%
2020/02/06	5	175.50	0	0.00	176.00	5	6,788	0.07%
2020/02/05	8	172.56	12	174.04	173.50	-4	6,903	-0.06%
2020/02/04	8	165.94	4	167.75	171.00	4	6,982	0.06%
2020/02/03	2	159.00	0	0.00	164.00	2	6,950	0.03%
2020/01/31	8	162.19	2	162.50	163.00	6	6,949	0.09%
2020/01/30	9	163.67	9	163.61	159.00	0	6,976	0.00%
2020/01/20	6	172.75	2	174.50	174.00	4	6,879	0.06%
2020/01/17	15	172.83	17	172.32	173.50	-2	6,831	-0.03%
2020/01/16	2	168.25	2	169.75	168.50	0	6,773	0.00%
2020/01/15	10	167.65	1	168.50	168.00	9	6,766	0.13%
2020/01/14	31.3	169.67	6	170.83	168.50	25.3	6,761	0.37%
2020/01/13	4	167.25	1	166.50	168.00	3	6,713	0.04%
2020/01/10	10	166.60	1	171.00	165.50	9	6,797	0.13%
2020/01/09	1.2	168.08	1	168.00	168.00	0.2	6,848	0.00%
2020/01/08	0	0.00	2	162.50	165.00	-2	6,875	-0.03%
2020/01/07	3	163.50	0	0.00	162.00	3	6,957	0.04%
2020/01/03	1	175.50	13	172.31	171.50	-12	7,075	-0.17%
2020/01/02	3	173.50	7	173.79	175.00	-4	7,049	-0.06%
2019/12/31	11	169.18	5	168.70	168.00	6	7,053	0.09%
2019/12/30	1	162.00	1	164.50	164.00	0	6,952	0.00%
2019/12/27	5	161.00	6	161.92	162.50	-1	7,065	-0.01%
2019/12/26	2	157.75	0	0.00	157.50	2	7,105	0.03%
2019/12/25	4	159.50	0	0.00	160.00	4	7,122	0.06%
2019/12/24	2	161.00	0	0.00	160.50	2	7,108	0.03%
2019/12/18	1	165.00	0	0.00	165.50	1	7,347	0.01%
2019/12/17	1	165.00	0	0.00	166.00	1	7,414	0.01%
2019/12/16	0	0.00	0.1	166.50	166.50	-0.1	7,527	0.00%
2019/12/13	0	0.00	60.1	163.03	164.50	-60.1	7,608	-0.79%
2019/12/12	5	163.50	0	0.00	164.00	5	7,635	0.07%
2019/12/11	2	163.25	1	165.50	165.50	1	7,643	0.01%
2019/12/10	5	164.80	5	164.20	164.50	0	7,658	0.00%
2019/12/09	1	165.00	4	164.75	164.50	-3	7,704	-0.04%
2019/12/06	16	162.91	1	160.50	160.50	15	7,672	0.20%
2019/12/05	1.1	163.14	1	164.00	164.50	0.1	7,640	0.00%
2019/12/04	0.1	158.00	0	0.00	157.50	0.1	7,569	0.00%
2019/12/03	12	159.21	0	0.00	157.00	12	7,551	0.16%
2019/11/29	1	160.00	6	160.83	159.00	-5	7,611	-0.07%
2019/11/28	2	160.50	26	161.00	160.00	-24	7,680	-0.31%
2019/11/27	47	163.90	26	163.50	163.50	21	7,696	0.27%
2019/11/26	22	167.98	1	171.00	170.00	21	7,602	0.28%
2019/11/25	1	169.50	2	169.50	171.00	-1	6,820	-0.01%
2019/11/22	1	163.50	55	164.66	166.50	-54	6,895	-0.78%
2019/11/21	8	167.31	6	166.92	166.50	2	6,840	0.03%
2019/11/20	0	0.00	1	169.50	169.00	-1	6,799	-0.01%
2019/11/19	0.1	172.50	2	171.50	173.00	-1.9	6,804	-0.03%
2019/11/18	18	172.19	15	171.00	171.00	3	6,827	0.04%
2019/11/15	1.1	177.50	6	178.00	178.00	-4.9	6,801	-0.07%
2019/11/13	2.1	175.52	1	177.50	176.00	1.1	6,770	0.02%
2019/11/12	2	169.50	3	174.83	174.00	-1	6,777	-0.01%
2019/11/11	4	174.00	11	174.55	173.00	-7	6,724	-0.10%
2019/11/08	94	178.27	93	172.10	172.00	1	6,774	0.01%
2019/11/07	58.3	173.23	55	174.00	174.00	3.3	6,760	0.05%
2019/11/06	24	178.10	21	180.50	180.50	3	6,751	0.04%
2019/11/05	1	175.50	1	176.50	175.50	0	6,860	0.00%
2019/11/04	92	169.98	86	173.07	173.00	6	6,915	0.09%
2019/11/01	107	175.51	79	174.50	174.50	28	6,890	0.41%	大買/
2019/10/31	1	182.00	1	183.00	181.50	0	6,804	0.00%
2019/10/30	3	183.17	0	0.00	182.50	3	6,796	0.04%
2019/10/29	62	183.15	47	182.50	182.50	15	6,741	0.22%
2019/10/28	1	191.00	0	0.00	189.00	1	6,749	0.01%
2019/10/25	1	187.50	0	0.00	188.00	1	6,767	0.01%
2019/10/24	2	187.75	1	190.00	188.50	1	6,793	0.01%
2019/10/23	0	0.00	11	190.09	191.00	-11	6,807	-0.16%
2019/10/22	0	0.00	2	188.75	188.50	-2	6,818	-0.03%
2019/10/21	22	186.61	8	187.19	187.00	14	6,844	0.20%
2019/10/18	9	188.61	11	189.18	189.50	-2	6,945	-0.03%
2019/10/17	16	185.44	0	0.00	187.00	16	6,881	0.23%
2019/10/16	30	190.45	11	189.36	190.00	19	6,789	0.28%
2019/10/15	6	190.42	7	192.00	195.00	-1	6,717	-0.01%
2019/10/14	7	186.71	4	186.88	186.50	3	6,618	0.05%
2019/10/09	9	183.06	8	182.69	185.00	1	6,542	0.02%
2019/10/08	6	178.25	10	179.70	180.00	-4	6,436	-0.06%
2019/10/07	65	179.96	66	177.09	177.00	-1	6,407	-0.02%
2019/10/04	49	175.45	49	172.60	172.50	0	6,343	0.00%
2019/10/03	38	168.92	46	174.07	175.00	-8	6,282	-0.13%
2019/10/02	49	166.95	20	166.85	167.00	29	6,165	0.47%
2019/10/01	7	161.86	6	162.00	162.00	1	6,110	0.02%
2019/09/27	1	165.00	1	164.50	163.50	0	6,078	0.00%
2019/09/26	1	164.00	1	165.00	165.00	0	6,237	0.00%
2019/09/25	4	164.00	34	161.94	162.50	-30	6,350	-0.47%
2019/09/24	8	165.31	6	165.00	165.00	2	6,374	0.03%
2019/09/23	63	165.51	60	163.81	163.50	3	6,348	0.05%
2019/09/20	5	172.50	6	169.50	169.00	-1	6,289	-0.02%
2019/09/19	27	170.17	25	172.00	172.00	2	6,328	0.03%
2019/09/18	2	176.25	3	175.50	177.50	-1	6,459	-0.02%
2019/09/17	1	174.00	1	173.50	172.50	0	6,372	0.00%
2019/09/12	1	171.00	5	169.70	170.50	-4	6,386	-0.06%
2019/09/11	4	168.50	0.1	166.50	166.00	3.9	6,402	0.06%
2019/09/10	1	166.00	1	167.50	168.00	0	6,357	0.00%
2019/09/09	13	166.27	13	166.12	166.00	0	6,343	0.00%
2019/09/06	1	162.50	1	164.00	164.00	0	6,333	0.00%
2019/09/05	1	159.50	0	0.00	162.50	1	6,348	0.02%
2019/09/04	0	0.00	1	163.00	163.00	-1	6,311	-0.02%
2019/09/03	4	163.75	4	163.00	161.50	0	6,320	0.00%
2019/09/02	5	165.70	3	164.33	164.00	2	6,286	0.03%
2019/08/30	12	164.88	10	166.25	165.50	2	6,202	0.03%
2019/08/29	1	160.50	1	161.00	162.50	0	6,103	0.00%
2019/08/28	2	161.25	4	161.88	161.50	-2	6,115	-0.03%
2019/08/27	3	158.33	4	156.25	156.50	-1	6,005	-0.02%
2019/08/26	2	154.50	0	0.00	153.00	2	5,905	0.03%
2019/08/22	2	158.25	1.1	158.79	155.00	0.9	5,853	0.02%
2019/08/21	0	0.00	1.4	152.57	156.00	-1.4	5,857	-0.02%
2019/08/20	2	153.00	2	153.25	153.00	0	5,898	0.00%
2019/08/16	1	153.00	1	153.50	153.00	0	5,830	0.00%
2019/08/15	2	151.50	2	149.25	152.00	0	5,818	0.00%
2019/08/14	1	150.50	3	152.33	150.50	-2	5,779	-0.03%
2019/08/13	5	150.30	5	151.70	149.00	0	5,809	0.00%
2019/08/12	6	154.42	8	152.63	156.00	-2	5,805	-0.03%
2019/08/08	4	148.13	4	148.25	151.00	0	5,647	0.00%
2019/08/07	11	144.45	17	145.47	147.50	-6	5,552	-0.11%
2019/08/06	7	136.71	11	138.64	140.50	-4	5,462	-0.07%
2019/08/05	4	136.75	23	137.72	138.00	-19	5,371	-0.35%
2019/08/02	3	133.50	1	133.50	133.00	2	5,329	0.04%
2019/08/01	0	0.00	1	135.50	136.50	-1	5,322	-0.02%
2019/07/30	21	136.62	20	134.80	133.00	1	5,470	0.02%
2019/07/29	1	136.50	0	0.00	137.50	1	5,430	0.02%
2019/07/26	1	135.50	5	136.50	136.50	-4	5,462	-0.07%
2019/07/25	2	136.25	1	137.50	134.50	1	5,479	0.02%
2019/07/24	0	0.00	8	135.13	136.00	-8	5,464	-0.15%
2019/07/23	2	139.00	6	135.17	134.00	-4	5,510	-0.07%
2019/07/22	5	134.30	3.1	135.66	136.50	1.9	5,570	0.03%
2019/07/19	0.1	131.00	2	130.75	132.00	-1.9	5,508	-0.03%
2019/07/17	2	129.00	1	130.00	130.00	1	5,744	0.02%
2019/07/16	13	128.00	10	128.50	128.50	3	5,749	0.05%
2019/07/15	1	127.00	0	0.00	129.00	1	5,758	0.02%
2019/07/12	1	129.00	0	0.00	128.50	1	5,783	0.02%
2019/07/11	2	129.75	1	130.50	129.00	1	5,788	0.02%
2019/07/10	0	0.00	2	132.00	133.00	-2	5,762	-0.03%
2019/07/09	0	0.00	4	130.25	130.00	-4	5,784	-0.07%
2019/07/08	1	132.00	11	132.36	130.00	-10	5,823	-0.17%
2019/07/05	1	130.50	10	130.50	130.50	-9	5,850	-0.15%
2019/07/04	2	129.00	1	129.50	130.00	1	5,889	0.02%
2019/07/03	46	128.76	25	127.50	127.50	21	5,922	0.35%
2019/07/02	0	0.00	13	135.77	136.50	-13	5,770	-0.23%
2019/07/01	7	134.14	37	135.19	134.00	-30	5,637	-0.53%
2019/06/28	10	128.50	0	0.00	131.50	10	5,646	0.18%
2019/06/27	35	130.30	5	129.20	128.50	30	5,752	0.52%
2019/06/26	5	128.60	6	130.67	131.00	-1	5,772	-0.02%
2019/06/25	11	128.59	11	128.50	129.00	0	5,685	0.00%
2019/06/24	16	120.94	16	122.00	122.00	0	5,437	0.00%
2019/06/21	6	122.58	4	123.00	123.00	2	5,584	0.04%
2019/06/20	4.6	125.00	4	125.50	125.50	0.6	5,584	0.01%
2019/06/19	2	123.00	3	124.50	124.50	-1	5,691	-0.02%
2019/06/17	12	119.33	13	119.08	119.00	-1	5,781	-0.02%
2019/06/14	22	122.05	20	121.00	121.00	2	5,938	0.03%
2019/06/13	19	124.95	22	125.98	126.00	-3	6,152	-0.05%
2019/06/12	26	123.77	26	124.00	124.00	0	6,167	0.00%
2019/06/11	26	123.40	25	123.50	123.50	1	6,177	0.02%
2019/06/10	2	123.00	2	123.01	123.50	0	6,167	0.00%
2019/06/06	6	116.67	7	117.50	117.50	-1	6,114	-0.02%
2019/06/04	6	119.67	4	122.25	118.00	2	6,137	0.03%
2019/06/03	17	121.24	11	120.64	120.50	6	6,148	0.10%
2019/05/31	4	118.88	0	0.00	122.50	4	6,153	0.06%
2019/05/29	25	115.00	0	0.00	116.50	25	6,226	0.40%
2019/05/28	2	115.00	8	114.31	116.50	-6	6,299	-0.10%
2019/05/27	3	114.83	27	114.00	111.50	-24	6,303	-0.38%
2019/05/24	6	119.17	6	118.50	118.50	0	6,346	0.00%
2019/05/23	2	116.50	2	119.50	119.50	0	6,538	0.00%
2019/05/22	2	120.75	10	118.20	119.00	-8	6,588	-0.12%
2019/05/21	14	119.43	14	121.86	122.00	0	6,602	0.00%
2019/05/20	16	119.22	18	118.61	118.50	-2	6,600	-0.03%
2019/05/17	11	124.86	10	126.50	121.50	1	6,609	0.02%
2019/05/16	1	129.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	17	128.00	26	129.77	131.00	-9	6,748	-0.13%
2019/05/14	37	124.15	28	125.61	126.00	9	6,819	0.13%
2019/05/13	1	131.00	0	0.00	130.50	1	6,761	0.01%
2019/05/09	12	133.75	12	129.00	129.00	0	6,958	0.00%
2019/05/08	10	133.05	9	133.50	133.50	1	6,971	0.01%
2019/05/07	1	135.00	1	134.50	135.00	0	6,890	0.00%
2019/05/06	3	133.17	1	132.50	133.50	2	6,819	0.03%
2019/05/03	1	136.00	6	136.42	136.50	-5	6,808	-0.07%
2019/05/02	5	132.50	3	134.00	134.00	2	6,843	0.03%
2019/04/30	8	128.50	8	131.00	131.00	0	6,922	0.00%
2019/04/29	16	130.44	1	129.50	129.50	15	6,959	0.22%
2019/04/26	14	127.75	14	126.21	128.50	0	6,957	0.00%
2019/04/25	3	134.83	0	0.00	133.00	3	7,051	0.04%
2019/04/24	3	137.83	3	138.67	136.50	0	7,212	0.00%
2019/04/23	8	135.81	14	136.39	139.50	-6	7,563	-0.08%
2019/04/22	2	132.00	7	131.21	131.00	-5	7,474	-0.07%
2019/04/19	1	128.50	0	0.00	128.50	1	7,539	0.01%
2019/04/18	5	129.10	1	128.00	128.00	4	7,572	0.05%
2019/04/17	1	131.50	0	0.00	131.50	1	7,691	0.01%
2019/04/16	1	131.50	3	132.00	132.50	-2	7,808	-0.03%
2019/04/15	3	131.83	4	132.13	131.00	-1	7,926	-0.01%
2019/04/12	1	133.00	1	131.00	133.00	0	8,001	0.00%
2019/04/11	3	132.00	9	131.00	130.50	-6	8,123	-0.07%
2019/04/10	8	134.00	0	0.00	133.00	8	8,272	0.10%
2019/04/09	2	133.75	4	133.63	131.50	-2	8,336	-0.02%
2019/04/08	0	0.00	1	131.00	129.00	-1	8,552	-0.01%
2019/04/03	18	127.69	20	129.43	129.50	-2	8,649	-0.02%
2019/04/02	9	129.33	1	129.50	129.00	8	8,718	0.09%
2019/04/01	2	127.75	5	128.40	130.50	-3	8,677	-0.03%
2019/03/29	8	124.06	3	125.17	124.50	5	8,527	0.06%
2019/03/28	7	122.07	10.1	122.25	122.50	-3.1	8,518	-0.04%
2019/03/27	2	121.25	0	0.00	121.00	2	8,522	0.02%
2019/03/26	19	122.55	17	122.21	121.00	2	8,535	0.02%
2019/03/25	3	118.50	3	119.17	120.00	0	8,412	0.00%
2019/03/22	8	120.50	9	119.44	118.50	-1	8,390	-0.01%
2019/03/21	6	119.50	1	120.00	118.50	5	8,260	0.06%
2019/03/20	2	120.00	30	118.97	120.00	-28	8,254	-0.34%
2019/03/19	22	118.43	7	118.57	116.50	15	8,210	0.18%
2019/03/18	18	115.64	12	116.71	118.50	6	8,121	0.07%
2019/03/15	6	110.83	3	111.00	110.00	3	7,962	0.04%
2019/03/14	3.1	107.98	1	110.50	108.00	2.1	8,065	0.03%
2019/03/13	3	107.50	3	108.67	109.00	0	8,113	0.00%
2019/03/12	5	108.20	2	106.00	106.00	3	8,185	0.04%
2019/03/11	5	107.90	0	0.00	108.50	5	8,231	0.06%
2019/03/08	0	0.00	2	106.50	108.00	-2	8,369	-0.02%
2019/03/07	2	104.25	5	105.30	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	2	108.00	107.00	0	8,442	0.00%
2019/03/04	9	109.22	5	109.10	108.00	4	8,439	0.05%
2019/02/27	0	0.00	18	107.86	108.50	-18	8,350	-0.22%
2019/02/26	1	108.00	11	108.00	108.00	-10	8,274	-0.12%
2019/02/25	16	106.97	9	107.89	108.50	7	8,270	0.08%
2019/02/22	7	104.64	18	105.11	106.50	-11	8,268	-0.13%
2019/02/21	5	100.70	3	101.17	102.00	2	8,227	0.02%
2019/02/20	6	101.67	4	102.00	101.50	2	8,287	0.02%
2019/02/19	8	101.38	5	101.70	101.50	3	8,289	0.04%
2019/02/18	4	100.38	4	100.75	100.50	0	8,283	0.00%
2019/02/15	10	102.44	1	104.50	99.50	9	8,274	0.11%
2019/02/14	4	103.50	1	103.50	103.00	3	8,116	0.04%
2019/02/13	11	106.50	3	106.83	106.00	8	8,065	0.10%
2019/02/12	1	110.00	3	109.50	109.50	-2	7,979	-0.03%
2019/02/11	5	108.60	5	109.40	109.00	0	7,970	0.00%
2019/01/30	10	107.45	10	107.55	107.50	0	7,854	0.00%
2019/01/29	3	104.17	2	104.00	104.00	1	7,758	0.01%
2019/01/25	6	107.00	4	107.00	106.50	2	7,785	0.03%
2019/01/24	1	108.00	4	107.25	106.50	-3	7,861	-0.04%
2019/01/23	3	105.83	9	106.33	107.00	-6	7,914	-0.08%
2019/01/22	10	106.05	6	105.67	104.50	4	7,953	0.05%
2019/01/21	4	107.38	2	107.25	107.00	2	8,018	0.02%
2019/01/18	7	105.79	9	106.22	107.00	-2	8,055	-0.02%
2019/01/17	19	107.18	4	105.00	104.50	15	8,092	0.19%
2019/01/16	31	110.06	10	110.95	112.00	21	7,965	0.26%
2019/01/15	7	109.86	10	109.55	108.50	-3	7,798	-0.04%
2019/01/14	0	0.00	3	104.33	105.00	-3	7,425	-0.04%
2019/01/11	0	0.00	4	101.88	103.00	-4	7,429	-0.05%
2019/01/10	3	100.17	0	0.00	100.00	3	7,516	0.04%
2019/01/09	10	103.55	3	103.67	102.50	7	7,634	0.09%
2019/01/08	8	101.31	7	101.43	102.00	1	7,594	0.01%
2019/01/07	11	100.26	4	102.35	99.70	7	7,521	0.09%
2019/01/04	4	99.88	3	100.50	101.00	1	7,543	0.01%
2019/01/03	1	99.60	16	99.76	99.90	-15	7,657	-0.20%
2019/01/02	10	98.87	8	98.14	98.20	2	7,585	0.03%
2018/12/28	2	98.05	1	98.70	98.60	1	7,456	0.01%
2018/12/27	14	97.49	30	98.20	98.10	-16	7,472	-0.21%
2018/12/26	9	93.99	10	93.76	94.00	-1	7,290	-0.01%
2018/12/25	1	92.00	2	92.30	90.60	-1	7,327	-0.01%
2018/12/24	17	95.55	4	96.18	94.20	13	7,315	0.18%
2018/12/22	3	96.93	1	97.50	97.60	2	7,344	0.03%
2018/12/21	6	98.83	0	0.00	96.90	6	7,605	0.08%
2018/12/19	8	96.11	7	96.46	95.00	1	8,041	0.01%
2018/12/18	11	96.55	12	97.31	96.80	-1	8,094	-0.01%
2018/12/14	1	98.80	0	0.00	99.00	1	8,664	0.01%
2018/12/13	1	99.60	1	101.00	99.60	0	8,787	0.00%
2018/12/12	1	99.90	2	100.00	99.10	-1	8,763	-0.01%
2018/12/11	3	96.97	4	97.28	98.20	-1	8,715	-0.01%
2018/12/10	7	92.16	8	93.69	92.00	-1	8,747	-0.01%
2018/12/07	11	97.27	8	98.60	95.80	3	8,690	0.03%
2018/12/06	17	97.65	18	97.27	98.90	-1	8,705	-0.01%
2018/12/05	15	100.48	4	99.70	98.70	11	8,872	0.12%
2018/12/03	5	101.10	6	101.50	101.50	-1	9,057	-0.01%
2018/11/30	1	97.70	2	98.00	97.50	-1	8,955	-0.01%
2018/11/29	3	96.63	4	97.95	96.30	-1	9,035	-0.01%
2018/11/28	4	96.20	13	98.67	96.20	-9	8,935	-0.10%
2018/11/27	2	95.95	4	96.75	97.40	-2	9,106	-0.02%
2018/11/23	15	92.50	5	93.00	92.50	10	9,186	0.11%
2018/11/22	4	95.13	3	92.90	93.00	1	9,193	0.01%
2018/11/21	4	95.03	13	96.27	95.00	-9	9,175	-0.10%
2018/11/20	17	96.26	5	95.20	94.20	12	9,073	0.13%
2018/11/19	1	100.00	21	99.50	101.50	-20	8,940	-0.22%
2018/11/16	0	0.00	1	95.40	95.20	-1	8,865	-0.01%
2018/11/15	4	93.80	4	93.70	94.20	0	8,882	0.00%
2018/11/14	1	92.80	1	93.50	92.80	0	8,890	0.00%
2018/11/13	21	88.87	2	89.25	92.60	19	8,895	0.21%
2018/11/12	0	0.00	8	91.04	91.50	-8	8,992	-0.09%
2018/11/09	7	91.07	23	91.15	91.60	-16	9,269	-0.17%
2018/11/08	2	91.70	1	91.10	90.20	1	9,715	0.01%
2018/11/07	1	90.10	2	90.40	90.30	-1	9,717	-0.01%
2018/11/06	1	88.50	3	89.93	87.40	-2	9,762	-0.02%
2018/11/05	2	89.55	2	90.20	89.20	0	9,823	0.00%
2018/11/02	8	89.34	9	88.52	89.10	-1	9,807	-0.01%
2018/11/01	7	88.76	7	88.83	89.00	0	9,888	0.00%
2018/10/31	3	84.33	2	83.00	85.20	1	9,823	0.01%
2018/10/30	6	78.37	12	77.42	79.40	-6	9,747	-0.06%
2018/10/29	4	79.10	1	82.30	78.40	3	9,711	0.03%
2018/10/26	12	87.53	15	86.17	84.00	-3	9,691	-0.03%
2018/10/25	6	85.80	1	84.80	85.70	5	9,714	0.05%
2018/10/24	5	89.12	9	89.03	88.70	-4	9,647	-0.04%
2018/10/23	0	0.00	2	88.05	87.50	-2	9,622	-0.02%
2018/10/22	1	88.40	2	89.20	87.60	-1	9,712	-0.01%
2018/10/19	3	88.10	0	0.00	88.20	3	9,710	0.03%
2018/10/18	2	90.50	8	89.86	91.50	-6	9,729	-0.06%
2018/10/17	7	90.63	5	90.62	91.00	2	9,722	0.02%
2018/10/16	3	85.40	5	86.62	85.70	-2	9,711	-0.02%
2018/10/15	0	0.00	5	83.70	84.10	-5	9,766	-0.05%
2018/10/12	3	82.17	0	0.00	81.80	3	9,924	0.03%
2018/10/11	11	77.25	5	78.94	83.40	6	9,957	0.06%
2018/10/09	2	84.45	6	82.47	82.20	-4	9,934	-0.04%
2018/10/08	2	84.40	6	84.13	84.30	-4	10,252	-0.04%
2018/10/05	15	81.31	4	81.10	82.90	11	10,492	0.10%
2018/10/04	6	83.53	5	83.78	84.50	1	10,446	0.01%
2018/10/03	15	85.23	9	85.62	83.30	6	10,534	0.06%
2018/10/02	5	87.26	8	88.23	88.50	-3	10,517	-0.03%
2018/10/01	9	84.54	12	85.35	87.20	-3	10,594	-0.03%
2018/09/28	11	84.96	17	85.03	85.00	-6	10,777	-0.06%
2018/09/27	18	84.47	16	84.09	82.30	2	10,602	0.02%
2018/09/26	8	88.18	5	88.72	87.60	3	10,329	0.03%
2018/09/25	6	90.72	7	91.31	91.90	-1	10,299	-0.01%
2018/09/21	13	88.92	21	88.62	92.00	-8	10,261	-0.08%
2018/09/20	17	90.62	6	92.98	86.70	11	10,166	0.11%
2018/09/19	12	95.41	12	95.53	96.30	0	9,857	0.00%
2018/09/18	8	96.46	3	96.50	96.50	5	9,735	0.05%
2018/09/17	2	97.90	2	98.60	98.90	0	9,787	0.00%
2018/09/14	4	97.13	12	95.49	97.40	-8	9,783	-0.08%
2018/09/13	13	92.61	8	93.35	91.50	5	9,721	0.05%
2018/09/12	18	91.63	9	91.51	91.00	9	9,721	0.09%
2018/09/11	15	93.82	14	93.58	96.00	1	9,686	0.01%
2018/09/10	18	98.98	1	104.00	98.30	17	9,484	0.18%
2018/09/07	22	106.18	22	104.59	105.00	0	9,377	0.00%
2018/09/06	5	108.40	3	109.17	110.00	2	9,233	0.02%
2018/09/05	12	110.21	13	110.88	110.00	-1	9,264	-0.01%
2018/09/04	5	108.20	3	108.67	109.00	2	9,229	0.02%
2018/09/03	14	110.00	12	110.88	109.00	2	9,213	0.02%
2018/08/31	5	108.60	9	109.06	109.50	-4	9,043	-0.04%
2018/08/30	6	106.25	8	106.44	107.50	-2	9,042	-0.02%
2018/08/29	3	105.17	5	105.30	105.00	-2	9,152	-0.02%
2018/08/28	3	105.83	4	105.25	104.50	-1	9,253	-0.01%
2018/08/27	5	104.70	6	104.42	104.50	-1	9,388	-0.01%
2018/08/24	2	101.00	4	102.63	103.00	-2	9,607	-0.02%
2018/08/23	0	0.00	14	102.82	103.00	-14	9,680	-0.14%
2018/08/22	9	99.71	5	100.10	100.00	4	9,718	0.04%
2018/08/21	1	102.00	0	0.00	102.00	1	9,801	0.01%
2018/08/20	1	102.50	7	102.50	103.00	-6	9,839	-0.06%
2018/08/17	3	99.90	9	100.89	101.50	-6	9,844	-0.06%
2018/08/16	22	93.61	17	94.04	99.00	5	9,826	0.05%
2018/08/15	33	101.60	18	107.01	96.10	15	9,895	0.15%
2018/08/14	1	105.00	6	105.33	106.00	-5	9,683	-0.05%
2018/08/13	1	104.50	13	104.62	105.00	-12	9,738	-0.12%
2018/08/10	1	104.00	24	103.48	103.50	-23	9,685	-0.24%
2018/08/09	2	99.65	0	0.00	100.50	2	9,638	0.02%
2018/08/08	3	101.50	8	101.50	101.00	-5	9,683	-0.05%
2018/08/07	1	98.50	1	98.00	97.60	0	9,699	0.00%
2018/08/06	1	99.50	2	100.25	99.70	-1	9,737	-0.01%
2018/08/03	3	99.93	1	99.90	99.30	2	9,836	0.02%
2018/08/02	14	100.84	1	99.90	99.30	13	9,828	0.13%
2018/08/01	1	103.00	7	104.71	105.00	-6	9,855	-0.06%
2018/07/31	5	102.40	2	102.75	102.00	3	9,988	0.03%
2018/07/30	5	103.50	4	104.25	103.00	1	10,038	0.01%
2018/07/27	1	105.00	9	104.72	104.00	-8	10,238	-0.08%
2018/07/26	8	102.19	3	102.33	101.50	5	10,511	0.05%
2018/07/25	21	102.43	3	102.33	101.50	18	10,717	0.17%
2018/07/24	13	102.15	32	104.38	106.00	-19	10,875	-0.17%
2018/07/23	5	99.72	3	99.30	99.40	2	10,838	0.02%
2018/07/20	5	101.10	22	101.10	102.00	-17	11,023	-0.15%
2018/07/19	14	100.10	10	99.40	100.00	4	10,982	0.04%
2018/07/18	14	102.32	8	104.19	103.50	6	11,023	0.05%
2018/07/17	9	104.17	7	104.14	104.00	2	11,292	0.02%
2018/07/16	18	105.50	26	104.87	103.50	-8	11,324	-0.07%
2018/07/13	12	99.28	34.7	99.67	100.00	-22.7	10,966	-0.21%
2018/07/12	0	0.00	9	93.73	95.40	-9	10,727	-0.08%
2018/07/11	8	93.93	5	94.56	92.50	3	10,773	0.03%
2018/07/10	10	97.99	7	98.63	97.20	3	10,628	0.03%
2018/07/09	3	95.90	12	96.72	96.30	-9	10,494	-0.09%
2018/07/06	18	93.13	10	93.85	93.80	8	10,379	0.08%
2018/07/05	2	89.60	1	89.60	89.50	1	10,176	0.01%
2018/07/04	3	89.47	3	90.80	88.60	0	10,270	0.00%
2018/07/03	4	88.63	7	90.21	90.10	-3	10,415	-0.03%
2018/07/02	6	88.73	0.1	87.90	87.60	5.9	10,342	0.06%
2018/06/29	4	87.15	10.1	88.72	88.20	-6.1	10,334	-0.06%
2018/06/28	0	0.00	5	84.08	84.00	-5	10,230	-0.05%
2018/06/27	3	80.70	4	80.73	80.60	-1	10,314	-0.01%
2018/06/26	15	81.08	10	80.82	80.50	5	10,512	0.05%
2018/06/25	3	82.87	3	82.80	82.60	0	10,581	0.00%
2018/06/22	2.2	83.16	1	83.30	83.30	1.2	10,875	0.01%
2018/06/21	9	84.47	4	85.50	85.40	5	11,105	0.05%
2018/06/20	10	83.35	6	83.27	83.00	4	11,124	0.04%
2018/06/19	6	89.73	4	89.90	88.00	2	11,045	0.02%
2018/06/15	1	88.70	0	0.00	89.20	1	11,074	0.01%
2018/06/14	12	89.13	0	0.00	89.20	12	11,043	0.11%
2018/06/13	2	89.05	4	89.88	89.50	-2	10,972	-0.02%
2018/06/12	6	92.50	4	93.95	91.00	2	10,910	0.02%
2018/06/11	4	90.55	3	90.90	92.00	1	10,850	0.01%
2018/06/08	3	92.33	3	92.37	91.00	0	10,839	0.00%
2018/06/07	12	92.39	4	92.93	91.70	8	10,771	0.07%
2018/06/06	8	94.09	6	94.72	92.20	2	10,697	0.02%
2018/06/05	6	90.60	5	91.36	92.00	1	10,565	0.01%
2018/06/04	9	89.60	8	90.96	90.20	1	10,513	0.01%
2018/06/01	18	90.62	28	91.05	90.20	-10	10,342	-0.10%
2018/05/31	1	85.60	11	85.83	86.30	-10	10,089	-0.10%
2018/05/30	6	82.83	1	82.70	82.90	5	10,025	0.05%
2018/05/29	9	85.81	11	86.48	85.30	-2	9,978	-0.02%
2018/05/28	10	84.44	5	85.16	84.00	5	9,920	0.05%
2018/05/25	6	84.45	14	84.69	85.20	-8	9,932	-0.08%
2018/05/24	16	84.87	2	84.85	84.80	14	9,888	0.14%
2018/05/23	9	81.99	12	84.37	85.70	-3	9,782	-0.03%
2018/05/22	9	77.26	17	78.86	80.20	-8	9,455	-0.08%
2018/05/21	1	74.40	60	74.16	75.00	-59	9,232	-0.64%
2018/05/18	11	72.48	0	0.00	72.30	11	9,160	0.12%
2018/05/17	11	72.93	5	73.38	74.00	6	9,163	0.07%
2018/05/16	21	72.70	5	72.24	72.30	16	9,173	0.17%
2018/05/15	12	73.30	10	73.35	71.70	2	9,175	0.02%
2018/05/14	7	73.27	3	73.37	73.00	4	9,180	0.04%
2018/05/11	12	73.84	3	72.80	72.80	9	9,148	0.10%
2018/05/10	21	74.85	3	75.10	74.50	18	9,070	0.20%
2018/05/09	9	75.87	3	75.57	75.30	6	9,025	0.07%
2018/05/08	5	73.90	13	75.22	78.40	-8	8,899	-0.09%
2018/05/07	4	75.98	4	76.35	75.30	0	8,716	0.00%
2018/05/04	9	76.57	12	76.68	74.70	-3	8,697	-0.03%
2018/05/03	10	76.72	16	75.66	77.70	-6	8,575	-0.07%
2018/05/02	5	72.60	10	72.11	72.20	-5	8,262	-0.06%
2018/04/30	9	69.22	6	69.18	68.40	3	8,059	0.04%
2018/04/27	5	72.38	0	0.00	72.00	5	7,900	0.06%
2018/04/26	19	73.14	10	73.25	70.80	9	7,895	0.11%
2018/04/25	0	0.00	4	70.80	70.30	-4	7,613	-0.05%
2018/04/24	3	69.70	7	69.39	69.00	-4	7,543	-0.05%
2018/04/23	13	72.81	2	69.00	68.90	11	7,395	0.15%
2018/04/20	2	77.30	2	78.55	76.40	0	7,001	0.00%
2018/04/18	7	84.54	5	85.04	84.80	2	7,061	0.03%
2018/04/17	2	83.95	3	83.67	82.60	-1	7,055	-0.01%
2018/04/16	1	85.20	10	85.20	85.20	-9	6,989	-0.13%
2018/04/12	1	87.10	1	88.20	87.10	0	7,033	0.00%
2018/04/11	0	0.00	1	89.20	86.20	-1	7,088	-0.01%
2018/04/10	2	87.60	3	87.33	85.00	-1	7,211	-0.01%
2018/04/09	10	87.70	2	86.25	86.00	8	7,137	0.11%
2018/04/03	2	91.95	0	0.00	92.50	2	7,018	0.03%
2018/04/02	2	95.65	0	0.00	93.80	2	6,991	0.03%
2018/03/31	4	97.28	0	0.00	96.60	4	7,049	0.06%
2018/03/30	2	98.55	5	98.58	98.60	-3	7,018	-0.04%
2018/03/29	6	94.78	5	95.14	95.00	1	6,854	0.01%
2018/03/28	1	90.20	2	92.70	90.20	-1	6,644	-0.02%
2018/03/27	8	94.81	3	94.23	94.50	5	6,475	0.08%
2018/03/26	17	97.36	4	98.78	95.00	13	6,184	0.21%
2018/03/23	4	104.63	0	0.00	105.00	4	5,915	0.07%
2018/03/22	6	112.67	4	112.00	110.00	2	5,846	0.03%
2018/03/21	1	110.50	0	0.00	111.00	1	5,866	0.02%
2018/03/20	0	0.00	1	113.50	113.50	-1	6,027	-0.02%
2018/03/19	5	110.50	0	0.00	111.00	5	6,086	0.08%
2018/03/16	1	111.00	0	0.00	110.50	1	6,165	0.02%
2018/03/15	1	112.50	0	0.00	112.50	1	6,212	0.02%
2018/03/14	1	115.50	0	0.00	113.00	1	6,265	0.02%
2018/03/13	1	115.50	0	0.00	116.00	1	6,319	0.02%
2018/03/12	1	116.00	2	116.00	115.00	-1	6,364	-0.02%
2018/03/08	11	114.68	5	112.00	112.00	6	6,437	0.09%
2018/03/07	1	112.50	3	111.50	112.00	-2	6,385	-0.03%
2018/03/06	1	114.00	0	0.00	113.00	1	6,470	0.02%
2018/03/05	3	112.83	0	0.00	111.00	3	6,577	0.05%
2018/03/02	0	0.00	3	115.83	117.00	-3	6,624	-0.05%
2018/03/01	0	0.00	3	115.83	116.50	-3	6,602	-0.05%
2018/02/27	2	113.75	5	113.90	112.00	-3	6,648	-0.05%
2018/02/26	2	110.00	1	110.00	109.50	1	6,667	0.01%
2018/02/23	2	106.50	0	0.00	107.50	2	6,738	0.03%
2018/02/22	0	0.00	1	104.50	105.00	-1	6,809	-0.01%
2018/02/21	1	108.00	0	0.00	108.50	1	6,802	0.01%
2018/02/12	19	102.00	20	102.58	103.00	-1	6,817	-0.01%
2018/02/08	1	105.50	0	0.00	104.00	1	7,152	0.01%
2018/02/07	0	0.00	2	111.75	109.00	-2	7,253	-0.03%
2018/02/06	13	109.88	8	108.50	106.00	5	7,563	0.07%
2018/02/02	2	114.00	0	0.00	114.50	2	7,431	0.03%
2018/02/01	1	115.50	0.3	116.50	117.00	0.7	7,434	0.01%
2018/01/31	0	0.00	2	117.50	117.00	-2	7,401	-0.03%
2018/01/30	2	112.25	0	0.00	111.50	2	7,330	0.03%
2018/01/29	1	114.50	1	115.00	115.00	0	7,260	0.00%
2018/01/26	0	0.00	6	114.25	116.00	-6	7,221	-0.08%
2018/01/25	3	109.17	0	0.00	107.50	3	7,112	0.04%
2018/01/24	3	112.00	0	0.00	112.50	3	7,025	0.04%
2018/01/23	1	117.00	4	115.50	115.00	-3	6,989	-0.04%
2018/01/22	0	0.00	4	113.75	115.00	-4	6,955	-0.06%
2018/01/19	0	0.00	2	110.00	109.50	-2	6,926	-0.03%
2018/01/18	0	0.00	1	107.00	108.00	-1	6,907	-0.01%
2018/01/17	7	107.43	5	106.00	105.50	2	6,891	0.03%
2018/01/16	1	105.00	0	0.00	104.00	1	6,919	0.01%
2018/01/15	1	107.50	0	0.00	108.00	1	6,935	0.01%
2018/01/12	6	109.75	0	0.00	108.00	6	6,825	0.09%
2018/01/11	3	117.83	0	0.00	114.00	3	6,647	0.05%
2018/01/10	2	116.25	0	0.00	116.50	2	6,651	0.03%
2018/01/09	0	0.00	3	118.83	119.00	-3	6,605	-0.05%
2018/01/08	1	121.00	0	0.00	121.50	1	6,644	0.02%
2018/01/05	2	122.00	2	122.50	121.50	0	6,618	0.00%
2018/01/04	3	120.33	8	117.88	120.50	-5	6,568	-0.08%
2018/01/03	1	113.00	2	113.75	113.00	-1	6,414	-0.02%
2018/01/02	2	111.50	6	110.58	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

台新-三民券商分點個股進出
台新-三民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

台新-三民 券商分點個股進出 台新-三民 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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析