智邦 (2345)-國泰-松江券商分點個股進出

台股 » 個股 » 智邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智邦

(2345)

可現股當沖

股價
442.5
漲跌
▼26.5
漲幅
-5.65%
成交量
7,110張
產業
上市通信網路類股
1011人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智邦 (2345)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	1.1	461.90	0.1	457.00	442.50	1.1	4,140	0.03%
2024/05/02	1.3	470.56	1	472.94	469.00	0.2	4,051	0.01%
2024/04/30	4.2	465.42	3	469.50	461.50	1.2	3,998	0.03%
2024/04/29	2.2	453.71	1	462.00	447.50	1.2	3,941	0.03%
2024/04/26	1	428.28	3	426.50	428.00	-2	3,879	-0.05%
2024/04/25	0	407.68	0	0.00	401.00	0	3,829	0.00%
2024/04/24	0	414.00	4	419.47	412.00	-4	3,817	-0.11%
2024/04/23	1	407.52	1	404.94	405.00	0	3,785	0.00%
2024/04/22	8.1	386.65	3.1	385.32	384.50	5	3,700	0.14%
2024/04/19	3.3	394.55	2	399.25	401.00	1.3	3,676	0.03%
2024/04/18	2.1	406.00	0	0.00	409.00	2.1	3,640	0.06%
2024/04/17	4.2	413.22	6	409.08	408.00	-1.9	3,619	-0.05%
2024/04/16	1.2	418.91	0	0.00	416.50	1.2	3,571	0.03%
2024/04/15	6.1	440.16	2	434.25	431.00	4.1	3,569	0.11%
2024/04/12	3.2	459.29	1	457.02	456.00	2.2	3,523	0.06%
2024/04/11	1.1	476.33	1	473.50	473.00	0.1	3,496	0.00%
2024/04/10	1	480.89	3.1	481.14	476.00	-2	3,481	-0.06%
2024/04/09	2.2	474.49	2	493.50	465.00	0.2	3,502	0.00%
2024/04/08	4	470.37	3.1	472.38	466.00	1	3,496	0.03%
2024/04/03	0	456.00	0	0.00	461.00	0	3,473	0.00%
2024/04/02	0.1	459.47	0	0.00	456.00	0.1	3,482	0.00%
2024/04/01	0.1	462.66	0	463.00	460.50	0.1	3,484	0.00%
2024/03/29	0	464.50	1	466.00	463.00	-1	3,488	-0.03%
2024/03/28	0	0.00	1	459.50	458.50	-1	3,485	-0.03%
2024/03/27	1.1	453.14	0	0.00	453.00	1.1	3,495	0.03%
2024/03/26	1.3	470.59	0	0.00	465.50	1.3	3,520	0.04%
2024/03/25	4.1	480.29	7.2	480.53	475.00	-3.1	3,583	-0.09%
2024/03/22	2	470.11	5	478.60	481.00	-3	3,568	-0.08%
2024/03/21	1	452.00	6	455.17	459.00	-5	3,514	-0.14%
2024/03/20	8.3	440.54	0	0.00	437.50	8.3	3,487	0.24%
2024/03/19	5.4	450.78	1	446.00	444.00	4.4	3,419	0.13%
2024/03/18	0.4	462.10	0	0.00	457.50	0.4	3,448	0.01%
2024/03/15	5.2	455.94	1	453.50	454.00	4.2	3,417	0.12%
2024/03/14	2.1	464.77	1	463.50	465.50	1.1	3,370	0.03%
2024/03/13	6.1	466.64	2	466.50	465.00	4	3,340	0.12%
2024/03/12	10	474.97	2	476.25	475.50	8	3,268	0.24%
2024/03/11	2.5	482.78	3	489.83	491.00	-0.5	3,173	-0.02%
2024/03/08	6	493.54	1.2	492.91	491.00	4.9	3,130	0.16%
2024/03/07	4	507.50	0	507.00	507.00	4	3,057	0.13%
2024/03/06	2.3	511.56	2	515.50	515.00	0.3	3,017	0.01%
2024/03/05	0.3	515.00	0	0.00	514.00	0.3	3,052	0.01%
2024/03/04	0	512.00	1	514.00	508.00	-1	3,049	-0.03%
2024/03/01	2.5	507.17	1	505.00	504.00	1.5	3,063	0.05%
2024/02/29	1	508.00	2	513.00	519.00	-1	3,047	-0.03%
2024/02/27	10.5	504.39	3	508.67	502.00	7.5	2,991	0.25%
2024/02/26	4	519.25	1	520.00	520.00	3	2,925	0.10%
2024/02/23	1	539.00	1	545.00	532.00	0	2,864	0.00%
2024/02/22	6.1	532.50	3	536.33	535.00	3.1	2,896	0.11%
2024/02/21	9	549.45	3	548.69	547.00	6	2,908	0.21%
2024/02/20	1.1	573.85	1.3	566.38	569.00	-0.2	2,895	-0.01%
2024/02/19	2	558.05	3	566.33	564.00	-1	2,893	-0.03%
2024/02/16	1.1	546.31	1	553.98	558.00	0	2,919	0.00%
2024/02/15	12.1	512.93	11	528.82	539.00	1.1	2,918	0.04%
2024/02/05	1	548.96	1.1	546.83	548.00	-0.1	2,802	0.00%
2024/02/02	2	549.02	5.3	557.89	562.00	-3.3	2,802	-0.12%
2024/02/01	3	534.33	8	541.25	542.00	-5	2,774	-0.18%
2024/01/31	2.2	530.74	4	526.25	529.00	-1.9	2,771	-0.07%
2024/01/30	1	512.04	1	520.89	515.00	0	2,776	0.00%
2024/01/29	1	521.01	4	517.75	519.00	-3	2,777	-0.11%
2024/01/26	2	511.00	1	514.00	510.00	1	2,836	0.04%
2024/01/25	1	515.00	0	0.00	513.00	1	2,866	0.03%
2024/01/24	1	516.00	0	0.00	522.00	1	2,906	0.03%
2024/01/23	5	532.80	3.1	523.46	522.00	2	2,951	0.07%
2024/01/22	1.1	541.92	4	539.25	542.00	-2.9	2,932	-0.10%
2024/01/19	2	517.50	2	512.00	517.00	0	2,931	0.00%
2024/01/17	0	0.00	0	511.00	509.00	0	2,943	0.00%
2024/01/16	0	0.00	0	514.00	513.00	0	2,965	0.00%
2024/01/15	1	515.08	3	517.33	516.00	-2	2,982	-0.07%
2024/01/12	0	0.00	1	510.00	510.00	-1	3,003	-0.03%
2024/01/11	1	510.00	2.4	519.13	520.00	-1.4	3,079	-0.05%
2024/01/10	1	516.97	1	510.03	508.00	0	3,179	0.00%
2024/01/09	2	513.51	4.1	517.43	516.00	-2	3,204	-0.06%
2024/01/05	2	492.00	3	496.33	486.50	-1	3,212	-0.03%
2024/01/04	1	491.01	1	494.00	491.00	0	3,234	0.00%
2024/01/03	3	487.00	1	482.50	490.00	2	3,323	0.06%
2024/01/02	3.2	500.39	0.1	517.00	493.50	3.1	3,320	0.09%
2023/12/29	0.1	518.00	0.1	516.00	523.00	0	3,387	0.00%
2023/12/28	0	0.00	0.1	521.54	523.00	-0.1	3,441	0.00%
2023/12/27	1	511.15	2	517.50	519.00	-1	3,452	-0.03%
2023/12/26	4	509.99	4	503.63	510.00	0	3,468	0.00%
2023/12/25	0	499.00	0	498.00	498.00	0	3,499	0.00%
2023/12/22	3	494.50	3	495.83	489.50	0	3,541	0.00%
2023/12/21	1	487.08	0.1	490.50	488.50	0.9	3,559	0.03%
2023/12/20	7.3	498.57	2.1	497.17	496.00	5.2	3,581	0.15%
2023/12/19	0	0.00	1	511.01	512.00	-1	3,540	-0.03%
2023/12/18	2	505.58	3	514.67	514.00	-1	3,635	-0.03%
2023/12/15	10.2	517.03	2	511.00	506.00	8.2	3,707	0.22%
2023/12/14	2	530.50	0	0.00	530.00	2	3,727	0.05%
2023/12/13	5	519.60	4	525.00	533.00	1	3,736	0.03%
2023/12/12	4	532.46	2	548.50	526.00	2	3,892	0.05%
2023/12/11	0	529.00	0	533.00	533.00	0	3,971	0.00%
2023/12/08	3	533.03	3	537.64	532.00	0	3,989	0.00%
2023/12/07	1	525.03	1.2	529.22	528.00	-0.1	3,996	0.00%
2023/12/06	0	534.00	1.1	535.64	534.00	-1.1	3,999	-0.03%
2023/12/05	1	525.04	1	526.98	527.00	0	4,010	0.00%
2023/12/04	7.1	524.75	4	519.76	521.00	3.1	4,002	0.08%
2023/12/01	1	536.06	1	536.00	536.00	0	3,966	0.00%
2023/11/30	0.3	530.00	0	532.00	533.00	0.3	3,986	0.01%
2023/11/29	5	544.40	5	536.60	538.00	0	3,961	0.00%
2023/11/28	3	528.67	1	536.00	538.00	2	3,958	0.05%
2023/11/27	5	534.18	3	531.00	527.00	2	3,975	0.05%
2023/11/24	2	540.53	1	539.00	540.00	1	3,990	0.03%
2023/11/22	2	550.51	1	559.00	562.00	1	4,051	0.02%
2023/11/21	5	564.00	4.1	568.27	560.00	1	4,138	0.02%
2023/11/20	4	555.25	12	553.42	555.00	-8	4,199	-0.19%
2023/11/17	4	532.25	4.1	539.88	532.00	-0.1	4,224	0.00%
2023/11/16	5	527.78	2.5	534.82	525.00	2.5	4,391	0.06%
2023/11/15	13	540.08	17	548.30	534.00	-4	4,448	-0.09%
2023/11/14	4	526.00	1	529.16	524.00	3	4,446	0.07%
2023/11/13	12	537.75	4.1	530.10	533.00	8	4,445	0.18%
2023/11/10	9.1	552.32	7.1	548.73	545.00	2	4,466	0.05%
2023/11/09	4.5	550.47	5	555.80	554.00	-0.5	4,474	-0.01%
2023/11/08	3	552.01	2	554.49	554.00	1	4,497	0.02%
2023/11/07	11	547.54	3	545.00	550.00	8	4,517	0.18%
2023/11/06	3	538.01	3.4	540.97	535.00	-0.3	4,513	-0.01%
2023/11/03	5.1	533.03	6	534.96	536.00	-1	4,515	-0.02%
2023/11/02	3	506.33	6	514.33	511.00	-3	4,486	-0.07%
2023/11/01	1.1	494.96	0	0.00	497.50	1.1	4,495	0.02%
2023/10/31	3	513.33	3	508.14	498.50	0	4,477	0.00%
2023/10/30	3	512.00	3	507.33	507.00	0	4,494	0.00%
2023/10/27	8	510.75	10	506.70	511.00	-2	4,596	-0.04%
2023/10/26	0	494.00	0	0.00	491.00	0	4,599	0.00%
2023/10/25	1	508.00	0.2	507.05	506.00	0.8	4,607	0.02%
2023/10/24	0	0.00	11	507.00	511.00	-11	4,658	-0.24%
2023/10/23	11.2	504.66	2.2	505.75	500.00	9.1	4,629	0.20%
2023/10/20	2.1	503.05	1	506.91	507.00	1	4,629	0.02%
2023/10/19	3.4	490.83	4	490.38	496.00	-0.6	4,629	-0.01%
2023/10/18	4.1	492.48	3	494.34	484.00	1.1	4,561	0.02%
2023/10/16	0	0.00	0.2	539.67	534.00	-0.2	4,464	0.00%
2023/10/13	0.1	545.00	2	540.00	545.00	-2	4,475	-0.04%
2023/10/12	3.1	530.92	1.3	530.95	530.00	1.8	4,451	0.04%
2023/10/11	5	540.00	5.1	544.30	536.00	-0.1	4,459	0.00%
2023/10/06	5.2	516.37	5	521.99	522.00	0.1	4,449	0.00%
2023/10/05	5	505.60	5.2	509.04	516.00	-0.2	4,491	0.00%
2023/10/04	2.1	481.35	4	487.50	490.50	-1.9	4,418	-0.04%
2023/10/03	3	485.67	3.2	484.23	482.00	-0.2	4,376	0.00%
2023/10/02	1	501.00	0	505.00	500.00	1	4,381	0.02%
2023/09/28	2.2	491.59	2.1	490.06	493.00	0.2	4,373	0.00%
2023/09/27	6	485.75	11	481.05	486.50	-5	4,338	-0.12%
2023/09/26	4	488.25	7	486.51	486.50	-3	4,321	-0.07%
2023/09/25	8	481.56	4	485.38	481.50	4	4,346	0.09%
2023/09/22	4	460.00	3	460.00	463.50	1	4,280	0.02%
2023/09/21	3	456.16	1.1	454.86	453.50	1.9	4,243	0.05%
2023/09/20	6.1	478.35	0.1	488.17	472.00	6	4,159	0.14%
2023/09/19	1	516.92	1.3	506.01	503.00	-0.3	4,068	-0.01%
2023/09/18	2.2	495.07	0.2	493.81	493.50	2	4,013	0.05%
2023/09/15	3.2	487.43	2.4	489.75	503.00	0.8	3,993	0.02%
2023/09/14	2.1	481.29	2	481.25	482.50	0.1	3,783	0.00%
2023/09/13	0	443.50	0	0.00	454.00	0	3,696	0.00%
2023/09/12	0.4	453.86	0	0.00	452.50	0.4	3,754	0.01%
2023/09/11	27	454.44	1	455.00	455.00	26	3,806	0.68%
2023/09/08	0.1	460.00	26	458.77	460.50	-26	3,835	-0.68%
2023/09/07	2	470.50	2	470.00	470.00	0	3,850	0.00%
2023/09/06	0	0.00	1	475.50	477.00	-1	3,856	-0.03%
2023/09/05	1	473.50	1	473.50	472.00	0	3,872	0.00%
2023/09/04	4.1	470.76	3	469.33	470.00	1.1	3,897	0.03%
2023/09/01	4	476.88	5.1	470.05	470.00	-1.1	3,915	-0.03%
2023/08/31	5	482.40	5.2	484.64	478.00	-0.2	3,960	0.00%
2023/08/30	2.3	478.97	2	476.50	477.00	0.3	3,946	0.01%
2023/08/29	12.1	465.16	11.1	475.14	473.50	1	4,014	0.03%
2023/08/28	0	0.00	1.4	470.63	480.00	-1.4	4,098	-0.04%
2023/08/25	5.1	482.29	3.4	474.52	472.00	1.6	4,200	0.04%
2023/08/24	0.2	508.94	6.1	488.44	514.00	-5.9	4,354	-0.13%
2023/08/23	16	468.41	11.2	469.65	468.00	4.8	4,373	0.11%
2023/08/22	17.3	465.76	18	468.72	473.00	-0.7	4,443	-0.02%
2023/08/21	5.2	415.24	64.3	439.93	452.50	-59.1	4,313	-1.37%
2023/08/18	13.4	404.42	19.7	412.32	411.50	-6.3	4,233	-0.15%
2023/08/17	0.1	401.50	2.1	403.33	403.00	-2	4,169	-0.05%
2023/08/16	1.4	397.60	6.1	396.83	398.50	-4.7	4,153	-0.11%
2023/08/15	4	383.00	0.1	382.90	384.00	3.9	4,113	0.10%
2023/08/14	2.1	381.29	2	389.25	385.00	0.1	4,092	0.00%
2023/08/11	2.1	380.17	4.1	386.87	384.00	-2	4,072	-0.05%
2023/08/10	4.2	369.16	1	367.00	366.00	3.2	4,049	0.08%
2023/08/09	3	380.50	2	381.50	380.00	1	4,043	0.02%
2023/08/08	0.1	397.18	0.1	388.30	388.00	0	4,040	0.00%
2023/08/07	1.2	389.53	11.2	388.61	390.00	-10	4,026	-0.25%
2023/08/04	2	371.75	1	375.00	369.00	1	4,003	0.02%
2023/08/02	4.3	371.19	0	371.00	366.00	4.3	3,972	0.11%
2023/08/01	13	402.08	4.1	408.19	394.50	8.9	3,923	0.23%
2023/07/31	3	390.33	3.1	397.88	382.00	-0.1	3,883	0.00%
2023/07/28	2.1	387.94	1	392.84	390.00	1.1	3,855	0.03%
2023/07/27	41.3	383.31	27	378.83	382.50	14.3	3,860	0.37%
2023/07/26	33.2	397.69	11.2	395.98	394.50	22.1	3,816	0.58%
2023/07/25	26.1	398.85	30	402.55	400.00	-3.9	3,827	-0.10%
2023/07/24	8.1	402.73	31	402.71	401.50	-22.9	3,844	-0.60%
2023/07/21	0	388.50	0	379.00	389.00	0	3,849	0.00%
2023/07/20	13	382.27	3.1	383.67	384.00	10	3,846	0.26%
2023/07/19	17.1	389.71	12.1	388.66	385.50	5.1	3,832	0.13%
2023/07/18	14.1	393.51	3.1	396.28	394.00	11.1	3,837	0.29%
2023/07/17	10	395.95	3.1	396.65	394.50	7	3,866	0.18%
2023/07/14	7.1	396.83	9.2	402.20	403.00	-2.1	3,856	-0.05%
2023/07/13	30	411.67	7	415.79	408.50	23	3,823	0.60%
2023/07/12	19	383.13	21.2	388.23	390.00	-2.2	3,751	-0.06%
2023/07/11	0.1	370.25	3.1	368.74	369.50	-3	3,698	-0.08%
2023/07/10	0.1	357.69	0	0.00	357.50	0.1	3,710	0.00%
2023/07/07	4.2	351.02	2.1	356.92	351.00	2.2	3,724	0.06%
2023/07/06	3.1	361.34	1.2	361.87	361.00	1.9	3,714	0.05%
2023/07/05	0.1	371.31	1	374.00	371.00	-0.9	3,716	-0.03%
2023/07/04	0	369.50	3.1	372.40	370.50	-3.1	3,744	-0.08%
2023/07/03	4.2	367.79	5	366.00	367.50	-0.8	3,823	-0.02%
2023/06/30	0.1	349.00	0	0.00	349.00	0.1	3,800	0.00%
2023/06/29	0.1	346.50	1	347.50	347.00	-1	3,814	-0.02%
2023/06/28	1	340.00	0	0.00	341.00	1	3,806	0.03%
2023/06/26	1	333.14	1	345.00	350.00	0	3,855	0.00%
2023/06/21	0	354.00	0.1	354.50	358.00	0	3,852	0.00%
2023/06/19	0.1	363.50	0.1	367.50	364.50	0	3,892	0.00%
2023/06/16	19.1	364.81	2.1	364.59	363.00	17	3,944	0.43%
2023/06/15	0	0.00	3	378.83	382.00	-3	3,863	-0.08%
2023/06/14	0.1	366.00	1	370.00	370.00	-1	3,848	-0.02%
2023/06/13	4	360.50	2	357.50	359.00	2	3,862	0.05%
2023/06/09	0	0.00	0.1	343.50	343.00	-0.1	3,918	0.00%
2023/06/08	2	342.75	0	0.00	339.50	2	3,924	0.05%
2023/06/07	0	0.00	0	355.00	355.50	0	3,913	0.00%
2023/06/06	0	0.00	3	352.03	354.00	-3	3,900	-0.08%
2023/06/02	0.1	345.00	2	343.75	343.00	-1.9	3,923	-0.05%
2023/06/01	10	340.10	2.2	340.87	342.00	7.8	3,906	0.20%
2023/05/31	6.1	350.34	6	355.92	353.00	0.1	3,799	0.00%
2023/05/30	5	361.10	4.7	359.78	354.00	0.3	3,669	0.01%
2023/05/29	0	0.00	2	357.50	357.50	-2	3,442	-0.06%
2023/05/26	0	325.00	5.4	321.59	325.00	-5.4	3,339	-0.16%
2023/05/25	0.2	287.82	5	296.86	295.50	-4.8	3,219	-0.15%
2023/05/24	0	283.00	0	0.00	283.00	0	3,198	0.00%
2023/05/22	1	281.06	1	284.00	284.00	0	3,223	0.00%
2023/05/19	1	289.00	0.1	291.00	291.00	1	3,268	0.03%
2023/05/18	0.1	298.00	0	0.00	296.50	0.1	3,269	0.00%
2023/05/17	0	0.00	0.1	295.25	295.50	-0.1	3,285	0.00%
2023/05/16	0.1	295.00	1	295.48	295.50	-0.9	3,296	-0.03%
2023/05/15	1	291.97	0	0.00	287.50	1	3,287	0.03%
2023/05/12	1	281.99	9.1	281.17	288.00	-8.1	3,317	-0.24%
2023/05/11	1	281.99	9.1	281.17	282.00	-8.1	3,324	-0.24%
2023/05/10	2	287.51	4	286.50	286.50	-2	3,358	-0.06%
2023/05/08	0	295.50	3	294.83	295.00	-3	3,455	-0.09%
2023/05/05	7.1	289.91	12	289.00	288.50	-5	3,453	-0.14%
2023/05/04	0	0.00	0.1	299.00	298.00	-0.1	3,452	0.00%
2023/05/03	0	0.00	2	295.25	295.00	-2	3,490	-0.06%
2023/05/02	0	300.22	0.1	298.25	298.00	-0.1	3,532	0.00%
2023/04/28	0.1	298.50	0	0.00	299.00	0.1	3,573	0.00%
2023/04/27	2.1	288.53	3	293.00	289.00	-0.9	3,562	-0.03%
2023/04/26	1	293.00	0	0.00	292.50	1	3,534	0.03%
2023/04/25	0.1	288.50	5	287.71	287.50	-5	3,524	-0.14%
2023/04/24	1	299.50	0	0.00	298.50	1	3,515	0.03%
2023/04/21	14	296.00	13	291.69	295.50	1	3,529	0.03%
2023/04/20	3.1	304.11	0	0.00	298.50	3.1	3,539	0.09%
2023/04/19	1	317.49	6	318.17	319.50	-5	3,564	-0.14%
2023/04/18	2.3	312.44	13	314.50	313.50	-10.7	3,603	-0.30%
2023/04/17	0.2	313.50	0.2	314.00	313.00	0	3,607	0.00%
2023/04/14	0	309.33	0	0.00	315.50	0	3,603	0.00%
2023/04/13	0	0.00	0	312.00	302.50	0	3,577	0.00%
2023/04/12	0	313.00	0	0.00	313.00	0	3,534	0.00%
2023/04/11	0.1	311.00	0	0.00	311.50	0.1	3,507	0.00%
2023/04/10	0.5	307.00	0	0.00	308.50	0.5	3,486	0.01%
2023/04/07	1	309.03	0	0.00	309.00	1	3,456	0.03%
2023/04/06	1	319.50	1.1	316.78	316.50	-0.1	3,429	0.00%
2023/03/31	2.1	313.58	2	317.00	319.00	0.1	3,372	0.00%
2023/03/30	0	0.00	1	309.50	312.00	-1	3,328	-0.03%
2023/03/29	3	306.83	2	307.25	307.00	1	3,311	0.03%
2023/03/28	0	305.88	1.1	305.81	305.50	-1.1	3,310	-0.03%
2023/03/27	4.2	305.36	0.1	308.10	305.00	4.1	3,252	0.13%
2023/03/24	5	313.90	23.2	316.92	315.50	-18.2	3,235	-0.56%
2023/03/23	3.2	312.92	1.1	308.77	313.00	2.1	3,212	0.07%
2023/03/22	21	310.74	2.1	310.32	309.50	18.9	3,218	0.59%
2023/03/21	1.3	303.20	2	300.75	304.50	-0.7	3,173	-0.02%
2023/03/20	0	0.00	1	294.50	294.50	-1	3,106	-0.03%
2023/03/17	7	294.21	1	295.50	294.50	6	3,121	0.19%
2023/03/16	5.1	295.10	0	0.00	295.50	5.1	3,086	0.16%
2023/03/15	0	0.00	1	308.00	302.00	-1	3,075	-0.03%
2023/03/14	4	290.00	0	0.00	290.50	4	3,042	0.13%
2023/03/10	5.1	300.16	0	0.00	298.00	5.1	3,085	0.17%
2023/03/09	0	0.00	1	303.50	305.50	-1	3,062	-0.03%
2023/03/08	2	298.75	0	0.00	300.00	2	3,055	0.07%
2023/03/07	10	309.20	5.2	306.77	303.50	4.8	3,018	0.16%
2023/03/06	2.2	303.80	5	306.40	305.50	-2.8	2,918	-0.10%
2023/03/03	0	0.00	0	286.00	285.50	0	2,843	0.00%
2023/03/02	0	0.00	0	285.00	284.50	0	2,842	0.00%
2023/03/01	1	272.01	1	278.00	287.50	0	2,824	0.00%
2023/02/24	0	0.00	1	286.50	283.00	-1	2,805	-0.04%
2023/02/23	0	0.00	2	283.48	283.50	-2	2,789	-0.07%
2023/02/22	1	270.50	1	275.99	276.00	0	2,768	0.00%
2023/02/20	2	277.00	1	276.00	276.50	1	2,767	0.04%
2023/02/17	1	283.50	1	289.00	283.00	0	2,752	0.00%
2023/02/16	2	280.48	2.1	283.16	283.50	-0.1	2,717	0.00%
2023/02/14	0	0.00	1	276.90	277.00	-1	2,755	-0.04%
2023/02/13	0	269.00	0.5	270.00	271.00	-0.5	2,744	-0.02%
2023/02/10	0	268.00	0	0.00	273.50	0	2,749	0.00%
2023/02/09	1.1	273.82	1.1	272.48	274.00	0.1	2,725	0.00%
2023/02/08	0	272.50	0	272.50	274.00	0	2,711	0.00%
2023/02/07	2	270.25	7	269.14	273.00	-5	2,676	-0.19%
2023/02/06	0	257.00	0	258.50	257.50	0	2,582	0.00%
2023/02/02	0.1	253.50	1.1	253.82	255.50	-1	2,613	-0.04%
2023/01/31	1	248.50	1	251.00	243.50	0	2,693	0.00%
2023/01/30	0	0.00	0.1	251.30	251.50	-0.1	2,741	0.00%
2023/01/17	0.1	250.50	0	0.00	252.50	0.1	2,718	0.00%
2023/01/16	0	0.00	1	245.00	247.50	-1	2,741	-0.04%
2023/01/13	2	247.50	0	0.00	243.00	2	2,805	0.07%
2023/01/11	0	253.00	0	0.00	253.50	0	2,855	0.00%
2023/01/10	3	256.33	9	256.67	253.00	-6	2,868	-0.21%
2023/01/09	10	247.85	3.1	247.62	248.00	7	2,890	0.24%
2023/01/06	0	255.33	1	256.00	255.50	-1	2,861	-0.03%
2023/01/05	0	249.00	1	248.50	248.50	-1	2,832	-0.03%
2023/01/04	0.1	243.00	0	0.00	244.50	0.1	2,857	0.00%
2022/12/29	0	0.00	0	234.00	232.50	0	2,965	0.00%
2022/12/28	0	0.00	0.1	234.50	233.50	-0.1	3,002	0.00%
2022/12/27	0	239.00	0	0.00	238.00	0	3,044	0.00%
2022/12/23	2	241.00	0.1	237.50	237.50	2	3,068	0.06%
2022/12/22	0	0.00	0.5	255.00	254.00	-0.5	3,072	-0.02%
2022/12/21	0.1	253.00	0	0.00	253.00	0.1	3,119	0.00%
2022/12/16	0	0.00	0	256.00	255.00	0	3,196	0.00%
2022/12/15	0	261.50	0	0.00	262.50	0	3,224	0.00%
2022/12/09	1	248.50	0	0.00	250.50	1	3,275	0.03%
2022/12/08	2	247.00	2.5	249.30	248.50	-0.5	3,280	-0.02%
2022/12/07	1	253.00	1	251.48	248.50	0	3,304	0.00%
2022/12/06	0.5	261.02	0	0.00	260.00	0.5	3,292	0.02%
2022/12/05	3	257.67	2	259.25	258.00	1	3,328	0.03%
2022/12/02	4	261.00	0	0.00	259.00	4	3,324	0.12%
2022/12/01	1	272.00	1	277.83	272.00	0	3,289	0.00%
2022/11/30	0	0.00	1	273.50	271.50	-1	3,293	-0.03%
2022/11/29	1	267.00	2.7	267.93	268.00	-1.7	3,304	-0.05%
2022/11/28	0.2	263.05	0	0.00	266.50	0.2	3,397	0.01%
2022/11/25	1	267.00	0	0.00	265.50	1	3,525	0.03%
2022/11/24	1	270.00	3	268.83	269.00	-2	3,562	-0.06%
2022/11/23	1	262.00	0	0.00	262.50	1	3,573	0.03%
2022/11/22	2	258.00	3	257.50	260.50	-1	3,583	-0.03%
2022/11/21	2.5	256.10	0	0.00	256.50	2.5	3,605	0.07%
2022/11/18	0	0.00	1	260.50	259.50	-1	3,626	-0.03%
2022/11/17	3	262.17	2	265.50	259.00	1	3,623	0.03%
2022/11/16	1	260.00	1	261.50	261.00	0	3,640	0.00%
2022/11/14	1	253.50	1	255.54	254.00	0	3,714	0.00%
2022/11/11	0	259.50	0	260.00	261.50	0	3,722	0.00%
2022/11/10	1	241.03	1	242.50	245.00	0	3,719	0.00%
2022/11/09	0	0.00	1	255.50	254.00	-1	3,709	-0.03%
2022/11/08	2	251.50	2	253.25	249.00	0	3,729	0.00%
2022/11/07	1	249.00	0.1	246.60	249.50	1	3,792	0.03%
2022/11/02	10	242.50	10	240.65	242.50	0	4,126	0.00%
2022/11/01	2	241.50	1.1	242.95	244.00	1	4,162	0.02%
2022/10/31	1	243.50	1	244.50	243.00	0	4,199	0.00%
2022/10/28	0.1	236.29	1	235.50	237.00	-0.9	4,211	-0.02%
2022/10/27	3	231.67	6	230.83	233.00	-3	4,199	-0.07%
2022/10/25	3	221.50	2	221.25	221.00	1	4,047	0.02%
2022/10/24	0	227.50	0	0.00	225.50	0	4,046	0.00%
2022/10/20	2	231.50	2	231.98	233.00	0	3,988	0.00%
2022/10/19	1	248.49	0	0.00	241.50	1	3,927	0.03%
2022/10/18	2	247.50	3	248.67	249.00	-1	3,927	-0.03%
2022/10/14	4	254.00	0.1	253.20	247.50	4	3,904	0.10%
2022/10/13	2	257.00	2	255.50	254.50	0	3,949	0.00%
2022/10/12	2	264.00	14	261.96	266.50	-12	3,958	-0.30%
2022/10/11	4	275.24	2.3	274.02	270.50	1.8	4,026	0.04%
2022/10/07	5	285.80	3	287.00	286.00	2	4,122	0.05%
2022/10/06	12.1	288.29	4	287.38	289.00	8.1	4,192	0.19%
2022/10/05	3	286.00	2	289.50	285.00	1	4,216	0.02%
2022/10/04	2	280.04	3	280.00	283.00	-1	4,204	-0.02%
2022/10/03	2	266.50	2	268.75	266.50	0	4,183	0.00%
2022/09/30	2.2	268.66	2	271.00	272.50	0.2	4,205	0.00%
2022/09/29	1	272.50	1	272.00	272.00	0	4,263	0.00%
2022/09/28	3	271.67	0.1	266.50	262.00	3	4,255	0.07%
2022/09/26	0	0.00	1	271.50	274.00	-1	4,334	-0.02%
2022/09/23	2	282.75	2.1	285.61	282.50	-0.1	4,354	0.00%
2022/09/22	2	287.00	2	285.25	287.00	0	4,354	0.00%
2022/09/21	2	283.00	0	0.00	282.50	2	4,325	0.05%
2022/09/20	0	288.50	3	289.17	290.50	-3	4,318	-0.07%
2022/09/19	1	277.00	1	281.00	281.00	0	4,303	0.00%
2022/09/16	1	283.97	2	284.50	284.00	-1	4,308	-0.02%
2022/09/15	5	287.20	8.1	286.17	284.50	-3.1	4,320	-0.07%
2022/09/14	0	286.00	1	275.60	286.50	-1	4,323	-0.02%
2022/09/13	1.1	280.87	0.1	280.50	280.00	1	4,351	0.02%
2022/09/12	3	285.50	2	283.96	284.50	1	4,375	0.02%
2022/09/08	1	270.00	1.5	269.04	270.50	-0.5	4,355	-0.01%
2022/09/07	0.1	263.88	0	0.00	264.00	0.1	4,400	0.00%
2022/09/06	10	260.00	0	0.00	262.00	10	4,402	0.23%
2022/09/05	12	265.41	0	0.00	263.50	12	4,415	0.27%
2022/09/02	7.5	259.41	2.1	263.64	262.00	5.5	4,416	0.12%
2022/09/01	3.1	270.40	0	258.00	266.00	3.1	4,397	0.07%
2022/08/30	1	286.02	2	284.50	286.50	-1	4,326	-0.02%
2022/08/29	2	274.00	1	279.00	276.00	1	4,320	0.02%
2022/08/26	0	0.00	1	284.50	285.50	-1	4,329	-0.02%
2022/08/25	3	281.85	3	285.50	287.50	0	4,301	0.00%
2022/08/24	1	275.00	0	0.00	273.50	1	4,281	0.02%
2022/08/23	4	275.00	4	275.63	275.50	0	4,345	0.00%
2022/08/22	5	278.70	7.2	276.41	276.50	-2.2	4,363	-0.05%
2022/08/19	16	287.78	12	283.54	283.00	4	4,345	0.09%
2022/08/18	30	285.17	29	284.50	285.50	1	4,319	0.02%
2022/08/17	1	279.00	2	281.50	284.50	-1	4,295	-0.02%
2022/08/16	1	279.50	0.2	278.06	279.50	0.8	4,266	0.02%
2022/08/15	4	278.25	6	278.58	279.00	-2	4,245	-0.05%
2022/08/12	7	275.29	31	275.87	276.50	-24	4,229	-0.57%
2022/08/11	16	273.56	16.1	273.84	278.50	-0.1	4,182	0.00%
2022/08/10	4.1	278.97	5.2	278.00	280.00	-1.1	4,086	-0.03%
2022/08/09	15	278.10	43.2	274.23	280.00	-28.2	4,026	-0.70%
2022/08/08	4	262.00	6	261.25	261.50	-2	3,890	-0.05%
2022/08/05	3	257.67	4	259.87	257.50	-1	3,908	-0.03%
2022/08/04	11	253.68	18	254.25	253.50	-7	3,902	-0.18%
2022/08/03	5	254.70	1	259.00	253.00	4	3,920	0.10%
2022/08/02	1	256.00	2	256.25	255.00	-1	3,937	-0.03%
2022/08/01	9	249.45	20	252.55	253.00	-11	3,874	-0.28%
2022/07/29	14	249.21	11	250.82	248.00	3	3,836	0.08%
2022/07/28	14	250.14	11	252.41	248.00	3	3,806	0.08%
2022/07/27	1	245.03	4	246.13	247.00	-3	3,783	-0.08%
2022/07/26	4	244.00	3	245.17	245.00	1	3,796	0.03%
2022/07/25	12	250.83	9	250.61	249.50	3	3,862	0.08%
2022/07/22	9	248.61	8	247.44	248.00	1	3,843	0.03%
2022/07/21	39	254.36	40	250.69	250.50	-1	3,835	-0.03%
2022/07/20	35	254.11	26	254.46	253.50	9	3,806	0.24%
2022/07/19	4	258.63	4.3	259.20	260.00	-0.3	3,716	-0.01%
2022/07/18	18	256.83	28	258.59	265.00	-10	3,680	-0.27%
2022/07/15	15	249.23	8	248.06	247.00	7	3,565	0.20%
2022/07/14	14	241.64	12.3	243.24	249.00	1.7	3,427	0.05%
2022/07/13	1	224.00	3	231.67	232.50	-2	3,315	-0.06%
2022/07/12	1.1	209.82	3	210.00	211.50	-1.9	3,264	-0.06%
2022/07/11	4	228.75	0	0.00	222.00	4	3,241	0.12%
2022/07/08	9	230.56	9	233.17	230.00	0	3,219	0.00%
2022/07/07	20	219.50	22	222.96	222.00	-2	3,187	-0.06%
2022/07/05	5	212.60	3	210.00	213.00	2	3,143	0.06%
2022/07/04	5	204.70	7	202.64	204.00	-2	3,091	-0.06%
2022/07/01	1.2	229.75	0	215.00	215.00	1.2	3,064	0.04%
2022/06/30	1	241.00	0	0.00	238.50	1	3,091	0.03%
2022/06/29	0	0.00	1	244.00	243.50	-1	3,140	-0.03%
2022/06/28	1	240.00	0	0.00	240.50	1	3,220	0.03%
2022/06/27	0.2	246.24	0	0.00	245.50	0.2	3,294	0.01%
2022/06/23	1	241.00	0	0.00	240.00	1	3,322	0.03%
2022/06/22	4	250.38	4	248.63	245.00	0	3,343	0.00%
2022/06/21	3	248.67	3	247.36	252.00	0	3,319	0.00%
2022/06/20	2.1	233.28	5	233.70	233.50	-2.9	3,270	-0.09%
2022/06/17	1.1	236.65	5.4	235.17	227.50	-4.3	3,246	-0.13%
2022/06/16	11.1	246.20	7.1	246.65	242.50	4	3,236	0.12%
2022/06/15	0.1	241.00	1	240.49	240.00	-1	3,225	-0.03%
2022/06/14	3	238.17	3	239.00	238.00	0	3,205	0.00%
2022/06/13	1.1	235.62	0	0.00	236.00	1.1	3,179	0.03%
2022/06/10	2.2	238.48	4.4	240.95	242.00	-2.2	3,147	-0.07%
2022/06/09	0	0.00	42	231.95	234.00	-42	3,082	-1.36%
2022/06/08	0	0.00	5	229.00	228.50	-5	3,056	-0.16%
2022/06/07	0	0.00	0	224.50	223.50	0	3,025	0.00%
2022/06/06	0	220.50	1	219.51	219.50	-1	3,022	-0.03%
2022/06/01	2.1	227.54	2	228.75	225.50	0.1	3,085	0.00%
2022/05/31	2	225.75	4.2	227.79	232.00	-2.2	3,083	-0.07%
2022/05/30	3	220.15	12.1	222.86	217.50	-9	3,010	-0.30%
2022/05/27	8.1	208.25	0.1	210.00	208.00	8	2,958	0.27%
2022/05/26	14	215.21	1	213.00	206.00	13	2,945	0.44%
2022/05/25	16.1	210.23	2.3	213.89	213.00	13.8	2,900	0.48%
2022/05/24	12	211.25	0.4	213.50	211.00	11.6	2,893	0.40%
2022/05/23	14	215.54	0	216.00	213.50	14	2,867	0.49%
2022/05/20	2	221.00	1	219.00	218.50	1	2,851	0.04%
2022/05/19	0	0.00	1	234.50	225.00	-1	2,826	-0.04%
2022/05/18	2	229.50	2	229.25	230.00	0	2,793	0.00%
2022/05/17	3	225.83	0	0.00	225.50	3	2,778	0.11%
2022/05/16	1	237.00	1	235.03	235.50	0	2,751	0.00%
2022/05/13	2	227.50	40	234.04	234.50	-38	2,716	-1.40%
2022/05/12	1	223.94	1	217.50	223.50	0	2,661	0.00%
2022/05/11	0	0.00	1.1	214.25	219.00	-1.1	2,615	-0.04%
2022/05/10	1.1	207.20	0	0.00	207.00	1.1	2,550	0.04%
2022/05/06	0	0.00	0.1	224.99	226.00	-0.1	2,519	0.00%
2022/05/05	1	237.35	1.1	234.91	232.00	-0.1	2,546	0.00%
2022/05/04	3	234.31	3	234.00	234.00	0	2,563	0.00%
2022/05/03	3.1	231.91	3	232.50	232.50	0.1	2,599	0.00%
2022/04/29	0.2	236.50	13	231.69	233.00	-12.9	2,580	-0.50%
2022/04/28	0.1	219.00	0	0.00	219.50	0.1	2,516	0.00%
2022/04/27	2	217.75	0	0.00	215.50	2	2,506	0.08%
2022/04/26	0.2	221.85	2	221.50	221.00	-1.8	2,477	-0.07%
2022/04/21	0.1	227.00	0	0.00	225.50	0.1	2,452	0.00%
2022/04/20	0	0.00	1	222.50	223.00	-1	2,476	-0.04%
2022/04/14	1	224.00	1	226.00	226.00	0	2,548	0.00%
2022/04/11	2	221.00	1.3	216.89	216.50	0.7	2,554	0.03%
2022/04/08	22	226.50	23	225.67	226.00	-1	2,506	-0.04%
2022/04/07	2	231.00	0	0.00	231.00	2	2,473	0.08%
2022/04/06	10	236.25	10	234.40	238.50	0	2,426	0.00%
2022/04/01	3.1	229.32	1.5	230.33	230.00	1.6	2,349	0.07%
2022/03/31	0	0.00	1.5	223.37	222.50	-1.5	2,269	-0.07%
2022/03/30	4.3	209.42	0.5	215.00	215.00	3.8	2,168	0.18%
2022/03/29	6	206.00	0.4	205.00	207.00	5.6	2,100	0.27%
2022/03/28	11	199.55	0	0.00	204.00	11	2,099	0.52%
2022/03/25	3.3	208.79	0	0.00	203.00	3.3	2,039	0.16%
2022/03/24	2	215.75	2	216.25	215.50	0	2,027	0.00%
2022/03/22	0.5	215.00	0	0.00	217.50	0.5	2,206	0.02%
2022/03/21	2	219.00	0	0.00	219.00	2	2,182	0.09%
2022/03/18	22.1	219.06	1	222.00	216.00	21.1	2,155	0.98%
2022/03/17	1	231.00	1.3	234.49	236.50	-0.3	2,075	-0.01%
2022/03/16	1	221.00	0	0.00	219.50	1	2,058	0.05%
2022/03/15	1	222.00	0	0.00	219.00	1	2,057	0.05%
2022/03/11	0	236.00	0	0.00	234.50	0	2,066	0.00%
2022/03/10	0	0.00	0.7	236.58	235.50	-0.7	2,052	-0.03%
2022/03/09	0.1	227.00	0	0.00	228.00	0.1	2,062	0.00%
2022/03/08	3	230.68	1	230.50	226.50	2	2,055	0.10%
2022/03/07	2	243.00	0	0.00	237.00	2	2,008	0.10%
2022/03/04	2	257.50	0	0.00	253.50	2	1,993	0.10%
2022/03/03	1	261.00	3	265.33	267.00	-2	1,983	-0.10%
2022/03/02	2	261.25	0	262.50	262.00	2	1,978	0.10%
2022/03/01	0	0.00	0.1	259.50	267.00	-0.1	1,977	-0.01%
2022/02/25	2.2	252.77	0	0.00	252.00	2.2	1,983	0.11%
2022/02/24	0.1	257.43	2	259.50	254.50	-1.9	1,984	-0.09%
2022/02/22	1	266.46	0	0.00	262.00	1	1,979	0.05%
2022/02/21	0	268.00	0	0.00	273.00	0	1,976	0.00%
2022/02/18	0	272.00	0	0.00	275.00	0	1,995	0.00%
2022/02/16	0	0.00	1	273.00	274.00	-1	2,073	-0.05%
2022/02/15	1	262.00	1	259.50	259.50	0	2,105	0.00%
2022/02/14	3.2	259.98	4	256.25	256.00	-0.8	2,120	-0.04%
2022/02/11	0	0.00	2	271.00	271.50	-2	2,166	-0.09%
2022/02/10	1	272.50	2.2	273.27	274.50	-1.2	2,191	-0.05%
2022/02/09	1	261.50	1	266.00	264.50	0	2,244	0.00%
2022/01/26	1.1	267.45	1	268.50	265.00	0.1	2,383	0.00%
2022/01/25	4	273.63	7	274.86	274.50	-3	2,383	-0.13%
2022/01/24	0	257.00	0	0.00	266.00	0	2,350	0.00%
2022/01/21	5	263.50	0	0.00	263.50	5	2,357	0.21%
2022/01/20	1	263.08	0	0.00	263.50	1	2,366	0.04%
2022/01/19	0.2	267.50	0	0.00	267.50	0.2	2,401	0.01%
2022/01/17	0	0.00	1	269.50	270.50	-1	2,413	-0.04%
2022/01/14	1.1	260.52	1	264.00	260.00	0.1	2,403	0.00%
2022/01/13	2	260.50	2.2	264.36	266.00	-0.2	2,411	-0.01%
2022/01/12	0	255.56	0	0.00	255.50	0	2,397	0.00%
2022/01/11	1	264.50	0	0.00	257.50	1	2,399	0.04%
2022/01/07	0.1	260.50	10	262.50	259.00	-9.9	2,419	-0.41%
2022/01/06	0	0.00	10	266.00	266.00	-10	2,412	-0.41%
2022/01/05	16.2	272.13	8	272.11	274.00	8.1	2,402	0.34%
2022/01/04	0	0.00	0	263.00	266.50	0	2,379	0.00%
2022/01/03	0	0.00	0.1	262.30	261.00	-0.1	2,390	0.00%
2021/12/30	0	259.00	0	0.00	260.00	0	2,441	0.00%
2021/12/29	1	259.50	1	259.50	259.50	0	2,481	0.00%
2021/12/27	1	262.00	1	259.00	259.50	0	2,513	0.00%
2021/12/24	0	259.50	0	0.00	259.00	0	2,570	0.00%
2021/12/23	3	260.64	0	0.00	260.00	3	2,581	0.12%
2021/12/22	2	257.78	1	257.50	257.50	1	2,586	0.04%
2021/12/21	0	261.50	0	0.00	259.00	0	2,577	0.00%
2021/12/20	1.1	262.09	0	0.00	260.50	1.1	2,571	0.04%
2021/12/17	9.1	259.39	3.1	258.47	257.50	6	2,517	0.24%
2021/12/16	8	279.24	5	275.50	275.50	3	2,396	0.13%
2021/12/15	1	294.50	1	294.00	292.50	0	2,326	0.00%
2021/12/14	1.1	296.17	1	302.00	298.00	0.1	2,353	0.00%
2021/12/13	4	299.75	1	297.00	297.00	3	2,350	0.13%
2021/12/10	2	303.00	1.1	304.59	304.00	0.9	2,367	0.04%
2021/12/09	0	0.00	2	302.75	302.50	-2	2,357	-0.08%
2021/12/08	0	0.00	2	292.00	296.50	-2	2,340	-0.09%
2021/12/07	0	0.00	2.1	291.26	293.00	-2.1	2,344	-0.09%
2021/12/06	0	0.00	2	283.25	283.50	-2	2,327	-0.09%
2021/12/03	3	278.33	1	279.00	277.00	2	2,331	0.09%
2021/12/02	1	285.52	0	0.00	284.00	1	2,346	0.04%
2021/12/01	0	0.00	0.1	292.00	295.00	-0.1	2,345	0.00%
2021/11/30	1	289.00	1	295.00	288.50	0	2,373	0.00%
2021/11/29	8	290.93	0	0.00	290.50	8	2,421	0.33%
2021/11/26	1	299.50	1	304.00	299.50	0	2,441	0.00%
2021/11/24	2	300.50	3.1	305.86	300.00	-1.1	2,499	-0.04%
2021/11/22	2	288.76	1	294.00	292.00	1	2,494	0.04%
2021/11/19	0	291.22	0	0.00	292.00	0	2,503	0.00%
2021/11/18	0	0.00	2	292.75	294.00	-2	2,522	-0.08%
2021/11/17	2	292.50	0.1	297.50	291.50	1.9	2,529	0.08%
2021/11/16	0	0.00	3	295.00	292.00	-3	2,524	-0.12%
2021/11/15	5.1	281.20	0.1	283.50	280.50	5	2,528	0.20%
2021/11/12	1	278.00	3	282.67	288.00	-2	2,546	-0.08%
2021/11/10	1.1	296.98	3	294.83	296.00	-2	2,694	-0.07%
2021/11/09	1	290.00	1	289.50	290.00	0	2,683	0.00%
2021/11/08	5.1	284.70	2	282.50	282.50	3	2,649	0.11%
2021/11/05	7	287.43	6	285.08	283.00	1	2,581	0.04%
2021/11/04	18	271.83	1	273.00	271.50	17	2,454	0.69%
2021/11/03	0	260.50	3.2	260.97	260.50	-3.2	2,403	-0.13%
2021/11/02	0	0.00	2	251.00	251.00	-2	2,361	-0.08%
2021/11/01	0	252.00	2	252.00	252.00	-2	2,332	-0.08%
2021/10/29	1	243.00	0	0.00	243.50	1	2,304	0.04%
2021/10/28	1.1	249.94	1	247.50	248.00	0.1	2,289	0.00%
2021/10/27	2	249.75	0	248.50	250.00	2	2,296	0.09%
2021/10/26	0	0.00	2	244.75	245.00	-2	2,259	-0.09%
2021/10/25	0	235.00	0	0.00	234.00	0	2,249	0.00%
2021/10/22	1	237.50	2	240.50	240.50	-1	2,251	-0.04%
2021/10/19	0	0.00	1	242.50	241.00	-1	2,240	-0.04%
2021/10/18	3	238.50	0	0.00	233.00	3	2,218	0.14%
2021/10/15	1	249.94	0	0.00	245.00	1	2,169	0.05%
2021/10/13	2	261.00	2	262.25	255.50	0	2,141	0.00%
2021/10/08	1	256.50	3	257.83	257.50	-2	2,142	-0.09%
2021/10/07	4.1	249.10	4	246.76	250.50	0	2,169	0.00%
2021/10/06	0	231.00	0	0.00	229.00	0	2,148	0.00%
2021/10/05	0.1	240.50	0	0.00	246.50	0.1	2,115	0.00%
2021/10/04	0.1	251.60	0	0.00	247.50	0.1	2,115	0.00%
2021/10/01	0.1	253.50	0	0.00	254.00	0.1	2,096	0.00%
2021/09/30	0	0.00	1	262.00	263.00	-1	2,062	-0.05%
2021/09/28	1	268.00	0	0.00	267.50	1	2,053	0.05%
2021/09/27	1	275.00	0	0.00	271.50	1	2,067	0.05%
2021/09/23	1	269.51	1	273.50	271.00	0	2,093	0.00%
2021/09/22	1	267.50	1	271.00	269.50	0	2,103	0.00%
2021/09/16	1	269.50	0	0.00	268.00	1	2,139	0.05%
2021/09/15	4	272.75	2	272.50	269.50	2	2,125	0.09%
2021/09/14	0	279.00	0	0.00	278.50	0	2,147	0.00%
2021/09/08	2	274.25	2	272.50	273.00	0	2,199	0.00%
2021/09/07	2	281.50	2	279.00	278.00	0	2,192	0.00%
2021/09/06	0	0.00	1	287.50	286.50	-1	2,162	-0.05%
2021/09/03	12	282.13	2	284.50	283.00	10	2,162	0.46%
2021/09/01	1	273.50	1	282.00	280.00	0	2,075	0.00%
2021/08/30	1	286.00	0	0.00	287.00	1	2,031	0.05%
2021/08/25	1	290.01	0	0.00	293.50	1	2,015	0.05%
2021/08/24	0	296.00	1	296.00	296.00	-1	2,005	-0.05%
2021/08/20	1	284.50	0	0.00	284.50	1	1,999	0.05%
2021/08/19	10	287.35	4	285.25	289.00	6	2,032	0.30%
2021/08/18	15	277.50	16	278.34	286.00	-1	1,989	-0.05%
2021/08/17	3	268.50	9	267.72	271.00	-6	1,944	-0.31%
2021/08/16	1.1	270.73	0.1	267.75	267.50	1	1,860	0.06%
2021/08/13	1.1	301.38	0.1	301.73	297.00	1.1	1,757	0.06%
2021/08/12	0	0.00	1	329.50	330.00	-1	1,722	-0.06%
2021/08/10	0	0.00	1	327.42	327.50	-1	1,798	-0.06%
2021/08/06	1	333.00	1.1	336.76	332.50	-0.1	1,869	0.00%
2021/08/04	1	336.00	0	0.00	332.00	1	1,975	0.05%
2021/07/30	2	328.25	0	0.00	326.00	2	2,028	0.10%
2021/07/29	0	0.00	0.1	336.00	335.50	-0.1	2,052	0.00%
2021/07/28	0	0.00	0.1	333.00	327.50	-0.1	2,071	0.00%
2021/07/27	0	0.00	1	334.00	335.50	-1	2,111	-0.05%
2021/07/23	4	336.50	3.1	336.50	337.50	0.9	2,227	0.04%
2021/07/22	1	346.50	0	0.00	341.00	1	2,263	0.04%
2021/07/21	0	347.00	0	0.00	341.50	0	2,280	0.00%
2021/07/19	1	338.00	1	341.00	340.00	0	2,418	0.00%
2021/07/16	1	344.00	1	346.50	350.00	0	2,433	0.00%
2021/07/15	0	0.00	1	345.22	347.00	-1	2,427	-0.04%
2021/07/14	2	342.50	1	333.50	335.00	1	2,413	0.04%
2021/07/13	1	349.50	0	0.00	349.50	1	2,365	0.04%
2021/07/12	1	337.50	1	342.59	342.00	0	2,350	0.00%
2021/07/09	0	0.00	1	331.00	331.00	-1	2,343	-0.04%
2021/07/08	1	332.50	0	0.00	334.50	1	2,343	0.04%
2021/07/07	0.1	326.64	0	0.00	332.50	0.1	2,341	0.00%
2021/07/06	1.1	336.52	1	334.51	334.50	0	2,335	0.00%
2021/07/05	2.1	320.34	2.1	324.81	328.00	0	2,326	0.00%
2021/07/01	1	320.00	0	0.00	320.00	1	2,326	0.04%
2021/06/30	0.3	328.50	0.1	328.02	330.50	0.2	2,332	0.01%
2021/06/29	1	332.98	4	330.00	330.00	-3	2,346	-0.13%
2021/06/28	2.1	333.48	1	331.07	331.00	1.1	2,359	0.05%
2021/06/25	4.1	324.15	6	329.08	331.00	-1.9	2,351	-0.08%
2021/06/24	0	0.00	1	316.00	314.00	-1	2,336	-0.04%
2021/06/23	2	305.31	6	311.25	315.50	-4	2,356	-0.17%
2021/06/22	1	299.00	0	0.00	300.00	1	2,334	0.04%
2021/06/21	1	296.50	2	298.00	298.00	-1	2,330	-0.04%
2021/06/15	1	298.00	4	297.13	298.00	-3	2,394	-0.13%
2021/06/10	0	290.00	0	0.00	292.50	0	2,385	0.00%
2021/06/09	1	281.50	0	0.00	288.00	1	2,374	0.04%
2021/06/08	1	285.00	0	0.00	286.50	1	2,395	0.04%
2021/06/07	1	283.50	1.1	290.26	293.50	-0.1	2,389	0.00%
2021/06/03	3	293.50	0	0.00	293.00	3	2,386	0.13%
2021/06/01	1	308.00	2	307.75	306.50	-1	2,409	-0.04%
2021/05/31	1	302.50	2	305.25	307.50	-1	2,444	-0.04%
2021/05/28	1	293.00	0	291.50	293.00	1	2,461	0.04%
2021/05/26	0	0.00	1	298.00	300.00	-1	2,475	-0.04%
2021/05/25	1	308.97	0	306.50	303.00	1	2,480	0.04%
2021/05/24	0	0.00	6.2	301.95	307.50	-6.2	2,495	-0.25%
2021/05/20	0	0.00	1	299.00	295.50	-1	2,504	-0.04%
2021/05/19	6	300.75	2.1	296.85	295.50	3.9	2,514	0.16%
2021/05/18	2.2	281.94	2	288.50	295.00	0.2	2,508	0.01%
2021/05/17	2	268.50	2.1	271.48	273.00	-0.1	2,543	0.00%
2021/05/14	3	275.50	3	275.50	271.50	0	2,526	0.00%
2021/05/13	5.1	264.89	5	268.30	269.50	0.1	2,518	0.00%
2021/05/12	2	261.75	4	261.13	264.00	-2	2,521	-0.08%
2021/05/11	4.2	264.52	0	0.00	259.00	4.2	2,508	0.17%
2021/05/10	2	287.25	2	295.50	285.50	0	2,507	0.00%
2021/05/07	4	290.50	0	0.00	290.00	4	2,573	0.16%
2021/05/06	2	288.50	2	293.25	291.00	0	2,615	0.00%
2021/05/05	1	295.00	0	0.00	291.00	1	2,610	0.04%
2021/05/04	0	0.00	3.1	294.34	303.00	-3.1	2,622	-0.12%
2021/05/03	0	0.00	0.1	312.00	315.50	-0.1	2,602	0.00%
2021/04/29	0.1	315.50	0	309.00	318.00	0.1	2,589	0.00%
2021/04/28	1	302.50	1	299.06	303.50	0	2,564	0.00%
2021/04/27	0.5	294.00	3	299.00	296.00	-2.5	2,537	-0.10%
2021/04/26	5.1	292.01	2	293.01	296.00	3.1	2,519	0.12%
2021/04/23	0	0.00	4.2	287.81	291.50	-4.2	2,478	-0.17%
2021/04/22	1	279.00	1	279.50	275.00	0	2,455	0.00%
2021/04/20	0	274.50	0	0.00	276.00	0	2,521	0.00%
2021/04/19	0	275.00	1	274.00	273.50	-1	2,552	-0.04%
2021/04/16	0	0.00	1	275.00	275.50	-1	2,599	-0.04%
2021/04/15	1	265.00	1	267.50	267.50	0	2,614	0.00%
2021/04/14	1.1	265.00	1	267.50	266.00	0.1	2,639	0.00%
2021/04/13	1	266.03	0	0.00	266.00	1	2,667	0.04%
2021/04/12	2	274.75	0	0.00	270.50	2	2,705	0.07%
2021/04/09	0	279.00	1	282.00	279.50	-1	2,726	-0.04%
2021/04/08	0.1	280.00	0	0.00	277.00	0.1	2,749	0.00%
2021/04/07	1	277.50	1	280.50	279.50	0	2,769	0.00%
2021/04/06	0	277.50	0	0.00	276.00	0	2,788	0.00%
2021/04/01	0	282.50	3	282.00	275.50	-3	2,819	-0.11%
2021/03/31	1	276.01	1	280.50	276.00	0	2,780	0.00%
2021/03/30	0	277.00	0	0.00	278.50	0	2,751	0.00%
2021/03/26	1	264.01	1	268.00	268.00	0	2,712	0.00%
2021/03/25	2	262.75	1	267.00	270.00	1	2,731	0.04%
2021/03/24	1	270.99	3	271.00	268.00	-2	2,767	-0.07%
2021/03/23	0	269.50	1	270.50	269.00	-1	2,872	-0.03%
2021/03/22	3	266.50	0	0.00	266.00	3	2,934	0.10%
2021/03/19	1	269.00	3.1	269.64	273.50	-2.1	2,968	-0.07%
2021/03/18	1	265.99	1	266.50	262.50	0	2,976	0.00%
2021/03/16	0	0.00	1	266.50	265.50	-1	3,090	-0.03%
2021/03/12	0	260.00	1	262.50	262.50	-1	3,119	-0.03%
2021/03/11	1	252.50	0	0.00	254.50	1	3,118	0.03%
2021/03/10	1	252.03	1	253.50	253.50	0	3,142	0.00%
2021/03/09	2	252.50	0	0.00	251.00	2	3,191	0.06%
2021/03/08	1.1	260.83	1	260.00	259.50	0.1	3,193	0.00%
2021/03/04	2	259.00	0	0.00	256.50	2	3,226	0.06%
2021/03/03	5.1	260.34	3	263.83	265.50	2.1	3,217	0.06%
2021/03/02	0	271.50	0	0.00	266.50	0	3,233	0.00%
2021/02/24	0	270.00	0	0.00	268.50	0	3,235	0.00%
2021/02/17	0.2	271.00	0	0.00	269.50	0.2	3,328	0.01%
2021/02/05	0	0.00	2	271.50	271.50	-2	3,289	-0.06%
2021/02/04	1.1	274.38	3	275.17	272.00	-1.9	3,393	-0.06%
2021/02/03	1.1	288.17	1	281.50	280.50	0.1	3,374	0.00%
2021/02/02	2	287.50	5	289.70	293.00	-3	3,375	-0.09%
2021/02/01	1	273.50	0	0.00	275.00	1	3,318	0.03%
2021/01/29	0.1	272.00	1	274.00	269.50	-1	3,276	-0.03%
2021/01/28	1	273.01	0	0.00	273.00	1	3,204	0.03%
2021/01/27	2	289.25	3	288.17	288.00	-1	3,155	-0.03%
2021/01/26	13	294.73	14	291.04	291.00	-1	3,141	-0.03%
2021/01/25	2.2	294.46	3	291.83	288.50	-0.8	3,110	-0.03%
2021/01/22	3	292.33	2	293.23	291.50	1	3,099	0.03%
2021/01/21	1	290.50	0	0.00	285.50	1	3,077	0.03%
2021/01/18	2	281.75	1	280.00	282.00	1	3,062	0.03%
2021/01/15	1	284.00	1	276.00	277.00	0	3,093	0.00%
2021/01/14	3	284.17	0	285.00	282.50	3	3,070	0.10%
2021/01/13	1	291.00	0	0.00	291.50	1	3,042	0.03%
2021/01/12	1	291.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	2	292.56	4	293.75	294.00	-2	2,963	-0.07%
2021/01/08	5	292.30	0	0.00	291.50	5	2,923	0.17%
2021/01/07	1	297.00	2	297.50	296.00	-1	2,903	-0.03%
2021/01/06	2.1	292.19	1	299.00	296.00	1.1	2,894	0.04%
2021/01/05	1	297.50	0	0.00	297.50	1	2,879	0.03%
2021/01/04	4	306.75	0	0.00	301.00	4	2,860	0.14%
2020/12/31	2	315.23	1	319.50	316.00	1	2,850	0.04%
2020/12/30	0	0.00	0	310.70	316.00	0	2,862	0.00%
2020/12/29	3	304.17	4	304.75	306.50	-1	2,870	-0.04%
2020/12/28	11	300.91	11.1	298.15	298.50	-0.1	2,920	0.00%
2020/12/25	1	288.00	0	0.00	287.50	1	2,898	0.03%
2020/12/22	1	285.03	1	287.50	285.50	0	3,059	0.00%
2020/12/21	1	285.03	0	0.00	287.50	1	3,141	0.03%
2020/12/18	0	292.00	1	293.00	293.50	-1	3,190	-0.03%
2020/12/17	3	294.43	3.1	292.32	287.50	0	3,146	0.00%
2020/12/16	2.1	295.23	3	298.50	305.00	-0.9	3,044	-0.03%
2020/12/15	2	291.75	3	287.51	288.00	-1	2,991	-0.03%
2020/12/14	4	284.63	3	286.50	285.00	1	2,956	0.03%
2020/12/11	2	274.25	3	273.01	277.00	-1	2,909	-0.03%
2020/12/10	2	268.20	1	267.05	265.00	1	2,861	0.04%
2020/12/09	1	262.00	0	259.00	259.00	1	2,825	0.04%
2020/12/08	0	0.00	1	254.50	259.00	-1	2,861	-0.03%
2020/12/07	2	252.75	2	255.00	256.00	0	2,908	0.00%
2020/12/03	2	251.25	3	249.67	252.00	-1	2,920	-0.03%
2020/12/02	1	244.50	0	243.50	245.00	1	2,880	0.03%
2020/12/01	1	241.00	1	243.99	243.00	0	2,928	0.00%
2020/11/30	1	239.50	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	2.1	239.50	243.50	-2.1	2,909	-0.07%
2020/11/26	2	234.00	5	234.00	237.00	-3	2,909	-0.10%
2020/11/25	6	229.08	2	229.00	228.00	4	2,932	0.14%
2020/11/24	2.1	235.73	1	238.50	236.50	1.1	2,950	0.04%
2020/11/20	0.1	236.50	0	0.00	243.50	0.1	3,050	0.00%
2020/11/18	2	243.00	2	242.00	246.00	0	3,175	0.00%
2020/11/17	1	240.00	2	243.25	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	2	235.50	239.00	-2	3,205	-0.06%
2020/11/13	4	228.38	7	228.43	229.50	-3	3,182	-0.09%
2020/11/12	12	231.21	7	226.00	223.00	5	3,192	0.16%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/10/30	0	0.00	3	208.17	207.50	-3	3,674	-0.08%
2020/10/29	4	205.25	1	205.50	206.50	3	3,722	0.08%
2020/10/27	2	209.25	1	210.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	3	212.83	214.00	-3	3,805	-0.08%
2020/10/23	4	210.63	1	210.50	208.50	3	3,835	0.08%
2020/10/13	1	220.50	1	219.00	219.00	0	3,952	0.00%
2020/10/12	0	0.00	1	220.00	217.50	-1	3,993	-0.03%
2020/10/08	0	0.00	3	219.17	219.00	-3	4,017	-0.07%
2020/10/07	8	221.13	1	223.00	219.00	7	4,015	0.17%
2020/10/06	2	223.50	4	224.63	226.00	-2	4,019	-0.05%
2020/10/05	3	219.33	9	227.11	218.50	-6	4,006	-0.15%
2020/09/29	58	219.52	56	220.29	221.00	2	3,987	0.05%
2020/09/28	1	217.00	6	217.67	219.00	-5	4,000	-0.12%
2020/09/25	3	210.67	9	210.44	211.50	-6	4,044	-0.15%
2020/09/24	5	208.40	5	211.20	206.50	0	4,087	0.00%
2020/09/23	11	211.36	12	209.08	210.00	-1	4,056	-0.02%
2020/09/22	2	216.75	0	0.00	216.50	2	4,010	0.05%
2020/09/18	2	218.00	1	219.50	219.50	1	4,069	0.02%
2020/09/17	5	218.60	4	218.12	216.00	1	4,081	0.02%
2020/09/16	8	220.75	2	222.50	219.50	6	4,073	0.15%
2020/09/15	0	0.00	2	221.25	220.50	-2	4,075	-0.05%
2020/09/14	5	220.30	2	220.00	218.50	3	4,159	0.07%
2020/09/11	6	217.33	2	217.50	215.50	4	4,142	0.10%
2020/09/10	1	226.00	2	227.25	222.00	-1	4,135	-0.02%
2020/09/09	2	217.50	1	218.50	218.50	1	4,104	0.02%
2020/09/08	1	225.00	3	223.50	222.50	-2	4,108	-0.05%
2020/09/07	2	228.50	0	0.00	224.00	2	4,150	0.05%
2020/09/04	2	226.50	7	226.79	230.00	-5	4,242	-0.12%
2020/09/03	0	0.00	1	238.00	233.50	-1	4,283	-0.02%
2020/09/02	1	239.50	2	239.49	240.00	-1	4,385	-0.02%
2020/09/01	3	235.33	1	239.00	237.00	2	4,557	0.04%
2020/08/31	6	235.17	9	235.33	234.00	-3	4,592	-0.07%
2020/08/28	6	241.50	3	240.67	241.00	3	4,611	0.07%
2020/08/27	1	233.00	2	236.25	236.00	-1	4,669	-0.02%
2020/08/26	2	229.25	1	229.00	230.00	1	4,781	0.02%
2020/08/25	3	243.50	2	238.50	237.50	1	4,745	0.02%
2020/08/24	12	240.33	9	242.94	244.00	3	4,769	0.06%
2020/08/21	1	228.00	1	231.00	228.00	0	4,827	0.00%
2020/08/20	1	224.00	2	226.93	222.00	-1	4,818	-0.02%
2020/08/19	1	239.50	2	236.50	232.50	-1	4,815	-0.02%
2020/08/18	1	235.00	3	238.67	235.00	-2	4,938	-0.04%
2020/08/17	1	230.50	11	235.73	238.00	-10	4,950	-0.20%
2020/08/14	2	224.00	4	226.50	228.50	-2	4,896	-0.04%
2020/08/13	2	210.25	9	217.50	220.00	-7	4,843	-0.14%
2020/08/12	11	213.41	10	214.55	215.00	1	4,865	0.02%
2020/08/11	8	213.06	8	210.13	209.00	0	4,956	0.00%
2020/08/10	2	222.75	1	221.50	220.00	1	4,916	0.02%
2020/08/07	5	229.20	2	226.50	226.00	3	4,988	0.06%
2020/08/06	5	240.00	1	249.00	237.00	4	4,987	0.08%
2020/08/05	1	249.50	0	0.00	247.00	1	5,040	0.02%
2020/08/04	2	240.50	7	240.93	245.50	-5	5,047	-0.10%
2020/08/03	3	234.17	3	239.33	233.00	0	5,058	0.00%
2020/07/29	4	234.00	0	0.00	232.00	4	5,198	0.08%
2020/07/28	2	232.50	7	231.50	229.00	-5	5,252	-0.10%
2020/07/27	1	238.50	1	240.50	235.00	0	5,333	0.00%
2020/07/24	1	237.00	1	240.00	236.50	0	5,641	0.00%
2020/07/23	3	240.83	2	241.25	240.50	1	5,899	0.02%
2020/07/22	0	0.00	5	248.20	247.00	-5	5,995	-0.08%
2020/07/21	0	0.00	4	245.00	242.00	-4	6,090	-0.07%
2020/07/20	5	238.60	1.1	239.93	237.50	3.9	6,246	0.06%
2020/07/17	5	238.60	0	0.00	236.50	5	6,366	0.08%
2020/07/16	5	245.10	0	0.00	241.50	5	6,520	0.08%
2020/07/15	2	255.75	1	262.50	252.50	1	6,752	0.01%
2020/07/14	2	257.75	0	0.00	259.00	2	7,003	0.03%
2020/07/13	1	263.00	3	260.50	261.50	-2	7,093	-0.03%
2020/07/10	1	254.00	2	254.00	255.00	-1	7,128	-0.01%
2020/07/09	2	256.00	4	258.25	258.00	-2	7,139	-0.03%
2020/07/08	2	254.00	3	254.67	255.50	-1	7,161	-0.01%
2020/07/07	10	259.20	6	257.17	256.50	4	7,269	0.06%
2020/07/06	2	259.00	6	259.17	256.50	-4	7,267	-0.06%
2020/07/03	3	242.67	6	243.08	242.00	-3	7,244	-0.04%
2020/07/02	1	232.00	11	235.77	237.50	-10	7,322	-0.14%
2020/07/01	2	228.25	2	231.50	230.50	0	7,396	0.00%
2020/06/30	2	229.00	5	228.90	228.00	-3	7,439	-0.04%
2020/06/29	0	0.00	1	225.00	225.50	-1	7,495	-0.01%
2020/06/24	2	228.75	3	225.33	223.50	-1	7,515	-0.01%
2020/06/23	3	228.00	4	230.75	225.00	-1	7,599	-0.01%
2020/06/22	2	229.50	1	228.00	229.00	1	7,665	0.01%
2020/06/19	3	231.33	3	231.17	230.00	0	7,826	0.00%
2020/06/18	21	223.79	21	222.98	223.00	0	7,892	0.00%
2020/06/17	11	224.64	10	222.75	224.50	1	8,006	0.01%
2020/06/16	10	226.50	13	225.19	226.50	-3	8,327	-0.04%
2020/06/15	5	221.50	6	223.00	220.50	-1	8,462	-0.01%
2020/06/12	0	0.00	4	222.50	226.50	-4	8,552	-0.05%
2020/06/11	9	223.61	5	226.00	223.50	4	8,639	0.05%
2020/06/10	3	214.00	3	214.17	217.50	0	8,614	0.00%
2020/06/09	13	212.62	10	214.80	209.50	3	8,722	0.03%
2020/06/08	27	213.67	22	216.16	213.00	5	8,742	0.06%
2020/06/05	1	224.01	1	223.50	223.50	0	8,626	0.00%
2020/06/04	18	226.47	15	223.50	227.00	3	8,629	0.03%
2020/06/03	10	223.80	6	225.50	223.50	4	8,638	0.05%
2020/06/02	22	229.86	12	227.00	228.00	10	8,589	0.12%
2020/06/01	3	242.83	7	241.50	242.50	-4	8,567	-0.05%
2020/05/29	24	240.31	24	234.46	241.50	0	8,583	0.00%
2020/05/28	14.1	239.27	19	240.82	236.00	-5	8,568	-0.06%
2020/05/27	10	229.40	11	230.36	229.00	-1	8,506	-0.01%
2020/05/26	8	230.50	8	229.56	229.00	0	8,598	0.00%
2020/05/25	7	225.86	12	225.21	229.00	-5	8,592	-0.06%
2020/05/22	4	219.50	5	218.20	217.50	-1	8,479	-0.01%
2020/05/21	9	217.11	4	217.63	216.50	5	8,499	0.06%
2020/05/20	2	214.50	2	213.00	215.00	0	8,540	0.00%
2020/05/19	12	217.88	2	214.00	212.00	10	8,614	0.12%
2020/05/18	4	215.88	11	217.86	218.00	-7	8,556	-0.08%
2020/05/15	8	212.31	4	209.13	209.00	4	8,454	0.05%
2020/05/14	4	212.63	12	211.71	211.00	-8	8,438	-0.09%
2020/05/13	3	207.50	11	207.73	209.50	-8	8,385	-0.10%
2020/05/12	5	203.40	5	203.80	204.50	0	8,424	0.00%
2020/05/11	10	209.30	6	211.50	209.00	4	8,494	0.05%
2020/05/08	6	210.83	4	208.50	209.50	2	8,584	0.02%
2020/05/07	5	211.20	2	211.25	211.50	3	8,665	0.03%
2020/05/06	1	211.50	1	211.00	212.50	0	8,746	0.00%
2020/05/05	8	212.25	1	209.00	209.50	7	8,723	0.08%
2020/05/04	7	207.43	9	208.00	208.50	-2	8,699	-0.02%
2020/04/30	15	219.07	12	219.79	217.50	3	8,678	0.03%
2020/04/29	12	221.83	17	221.18	223.50	-5	8,647	-0.06%
2020/04/28	21	210.60	9	209.67	212.50	12	8,389	0.14%
2020/04/27	6	197.33	4	197.50	196.50	2	8,214	0.02%
2020/04/24	2	192.50	6	194.08	195.00	-4	8,157	-0.05%
2020/04/23	6	192.58	3	191.33	190.00	3	8,121	0.04%
2020/04/22	4	185.38	5	186.10	186.50	-1	7,975	-0.01%
2020/04/21	4	187.63	22	185.36	184.00	-18	7,892	-0.23%
2020/04/20	4	197.63	2	193.25	193.00	2	7,764	0.03%
2020/04/17	28	202.18	12	203.67	206.00	16	7,499	0.21%
2020/04/16	3	185.17	3	185.50	188.00	0	7,257	0.00%
2020/04/15	2	182.75	3	183.00	183.00	-1	7,214	-0.01%
2020/04/14	1	180.50	2	181.25	179.50	-1	7,185	-0.01%
2020/04/13	4	181.00	2	179.75	178.00	2	7,238	0.03%
2020/04/10	2	177.25	8	178.06	178.50	-6	7,203	-0.08%
2020/04/09	9	176.78	8	174.69	174.50	1	7,156	0.01%
2020/04/08	5	176.70	5	177.10	177.50	0	7,196	0.00%
2020/04/07	8	177.06	9	177.11	174.50	-1	7,282	-0.01%
2020/04/06	7	171.86	8	171.63	176.00	-1	7,158	-0.01%
2020/04/01	3	166.33	4	163.50	166.50	-1	7,084	-0.01%
2020/03/31	2	162.25	4	161.38	163.00	-2	7,053	-0.03%
2020/03/30	13	156.54	2	156.25	158.00	11	7,007	0.16%
2020/03/27	2	159.50	3	157.67	156.50	-1	7,048	-0.01%
2020/03/26	20	151.00	10	155.00	155.00	10	6,947	0.14%
2020/03/25	7	151.79	29	152.76	154.00	-22	6,898	-0.32%
2020/03/24	3	141.83	9	142.39	144.00	-6	6,735	-0.09%
2020/03/23	11	137.91	3	139.67	137.00	8	6,592	0.12%
2020/03/20	52	153.88	50	154.20	152.00	2	6,518	0.03%
2020/03/19	15	159.07	4	158.50	149.00	11	6,193	0.18%
2020/03/18	1	172.00	9	169.44	165.50	-8	6,053	-0.13%
2020/03/17	5	163.80	5	166.70	168.50	0	5,976	0.00%
2020/03/16	1	167.50	6	169.42	163.00	-5	5,875	-0.09%
2020/03/13	17	157.15	8	156.94	169.00	9	5,834	0.15%
2020/03/12	2	167.75	11	164.41	164.00	-9	5,738	-0.16%
2020/03/11	1	173.00	1	175.00	172.50	0	5,735	0.00%
2020/03/10	4	166.88	2	169.75	171.00	2	5,777	0.03%
2020/03/09	2	170.00	0	0.00	168.00	2	5,805	0.03%
2020/03/06	4	176.88	3	178.17	178.00	1	5,764	0.02%
2020/03/05	1	172.50	5	176.40	179.00	-4	5,756	-0.07%
2020/03/04	0	0.00	2	168.00	168.50	-2	5,689	-0.04%
2020/03/03	2	166.75	1	166.50	165.50	1	5,747	0.02%
2020/03/02	3	162.50	2	163.25	162.00	1	5,824	0.02%
2020/02/27	3	168.67	5	167.30	163.50	-2	6,678	-0.03%
2020/02/25	4	175.25	1	176.00	175.50	3	6,720	0.04%
2020/02/24	22	174.95	21	176.98	176.00	1	6,758	0.01%
2020/02/21	3	183.50	1	179.50	179.50	2	6,747	0.03%
2020/02/20	10	184.40	8	185.56	183.50	2	6,728	0.03%
2020/02/19	5	183.00	5	182.50	182.00	0	6,713	0.00%
2020/02/18	5	182.00	4	181.88	180.50	1	6,723	0.01%
2020/02/17	2	182.00	3	182.33	183.50	-1	6,721	-0.01%
2020/02/14	4	181.00	5	181.80	182.50	-1	6,741	-0.01%
2020/02/13	3	182.33	3	180.17	179.50	0	6,792	0.00%
2020/02/12	5	185.50	13	186.00	183.00	-8	6,780	-0.12%
2020/02/11	7	183.71	2	184.75	184.00	5	6,835	0.07%
2020/02/10	3	176.83	12.2	179.70	181.50	-9.2	6,866	-0.13%
2020/02/07	8	176.44	7	177.43	174.00	1	6,840	0.01%
2020/02/06	23	175.78	14	175.32	176.00	9	6,788	0.13%
2020/02/05	3	171.50	8	172.19	173.50	-5	6,903	-0.07%
2020/02/04	65	170.68	65	165.23	171.00	0	6,982	0.00%
2020/02/03	5	156.60	12	158.42	164.00	-7	6,950	-0.10%
2020/01/31	26	162.37	25	163.64	163.00	1	6,949	0.01%
2020/01/30	4	164.25	20	160.35	159.00	-16	6,976	-0.23%
2020/01/20	25	173.60	14	174.57	174.00	11	6,879	0.16%
2020/01/17	54	171.07	53	173.42	173.50	1	6,831	0.01%
2020/01/16	2	168.75	3	169.67	168.50	-1	6,773	-0.01%
2020/01/15	12	169.00	11	168.09	168.00	1	6,766	0.01%
2020/01/14	15	171.63	16	169.28	168.50	-1	6,761	-0.01%
2020/01/13	0	0.00	1	167.50	168.00	-1	6,713	-0.01%
2020/01/10	2	166.00	1	165.50	165.50	1	6,797	0.01%
2020/01/09	40	168.00	40	165.50	168.00	0	6,848	0.00%
2020/01/08	30	165.00	32	160.39	165.00	-2	6,875	-0.03%
2020/01/07	2	163.00	1	167.50	162.00	1	6,957	0.01%
2020/01/06	1	169.00	0	0.00	170.00	1	6,965	0.01%
2020/01/03	4	175.50	4	172.25	171.50	0	7,075	0.00%
2020/01/02	17	171.74	19	172.82	175.00	-2	7,049	-0.03%
2019/12/31	77	168.65	82	167.89	168.00	-5	7,053	-0.07%
2019/12/30	2.2	163.55	1	164.00	164.00	1.2	6,952	0.02%
2019/12/27	0	0.00	1	162.00	162.50	-1	7,065	-0.01%
2019/12/26	2	159.50	0	0.00	157.50	2	7,105	0.03%
2019/12/25	41	159.37	42	159.88	160.00	-1	7,122	-0.01%
2019/12/24	19	160.63	31	164.00	160.50	-12	7,108	-0.17%
2019/12/23	23	169.50	8	167.81	168.00	15	7,086	0.21%
2019/12/20	41	167.50	41	168.48	168.50	0	7,175	0.00%
2019/12/19	11	166.50	11	166.91	167.00	0	7,206	0.00%
2019/12/18	4	165.75	18	165.94	165.50	-14	7,347	-0.19%
2019/12/17	56	166.78	44	166.10	166.00	12	7,414	0.16%
2019/12/16	21	165.98	20	166.50	166.50	1	7,527	0.01%
2019/12/13	2	164.50	2	164.00	164.50	0	7,608	0.00%
2019/12/12	22	166.48	20	164.00	164.00	2	7,635	0.03%
2019/12/11	1	166.00	2	163.75	165.50	-1	7,643	-0.01%
2019/12/10	21	164.55	23	164.93	164.50	-2	7,658	-0.03%
2019/12/09	42	164.43	44	162.93	164.50	-2	7,704	-0.03%
2019/12/06	9	163.89	3	161.17	160.50	6	7,672	0.08%
2019/12/05	12	161.50	11	164.32	164.50	1	7,640	0.01%
2019/12/04	4	158.50	4	158.13	157.50	0	7,569	0.00%
2019/12/03	23	157.15	23	158.87	157.00	0	7,551	0.00%
2019/12/02	1	160.00	2	157.00	158.00	-1	7,554	-0.01%
2019/11/29	2	161.25	1	160.00	159.00	1	7,611	0.01%
2019/11/28	1	161.00	22	161.02	160.00	-21	7,680	-0.27%
2019/11/27	9	165.00	4	163.13	163.50	5	7,696	0.06%
2019/11/26	3	171.50	2	169.75	170.00	1	7,602	0.01%
2019/11/25	33	169.92	32	170.94	171.00	1	6,820	0.01%
2019/11/22	3	164.83	2	165.00	166.50	1	6,895	0.01%
2019/11/21	2	166.25	0	0.00	166.50	2	6,840	0.03%
2019/11/20	2	171.50	2	169.00	169.00	0	6,799	0.00%
2019/11/19	2	171.50	1	172.00	173.00	1	6,804	0.01%
2019/11/18	6	172.83	14	171.93	171.00	-8	6,827	-0.12%
2019/11/15	3	176.67	6	177.67	178.00	-3	6,801	-0.04%
2019/11/14	21	176.86	22	175.59	175.50	-1	6,785	-0.01%
2019/11/13	5	175.80	5	176.60	176.00	0	6,770	0.00%
2019/11/12	4	172.25	6	171.25	174.00	-2	6,777	-0.03%
2019/11/11	3	174.17	3	174.67	173.00	0	6,724	0.00%
2019/11/08	35	176.73	33	178.92	172.00	2	6,774	0.03%
2019/11/07	35	174.01	34	172.82	174.00	1	6,760	0.01%
2019/11/06	17	178.15	24	179.96	180.50	-7	6,751	-0.10%
2019/11/05	9	174.39	6	174.83	175.50	3	6,860	0.04%
2019/11/04	4	171.25	2	170.75	173.00	2	6,915	0.03%
2019/11/01	23	176.07	22	177.95	174.50	1	6,890	0.01%
2019/10/31	13	184.19	2	185.25	181.50	11	6,804	0.16%
2019/10/30	4	184.88	5	183.70	182.50	-1	6,796	-0.01%
2019/10/29	3	182.17	1	182.00	182.50	2	6,741	0.03%
2019/10/28	0	0.00	11	189.00	189.00	-11	6,749	-0.16%
2019/10/24	11	190.09	1	188.50	188.50	10	6,793	0.15%
2019/10/23	3	190.17	1	189.50	191.00	2	6,807	0.03%
2019/10/22	2	189.00	3	189.83	188.50	-1	6,818	-0.01%
2019/10/21	3	187.50	1	187.50	187.00	2	6,844	0.03%
2019/10/18	14	188.21	18	189.86	189.50	-4	6,945	-0.06%
2019/10/17	9	187.17	7	186.29	187.00	2	6,881	0.03%
2019/10/16	5	190.40	3	189.00	190.00	2	6,789	0.03%
2019/10/15	16	192.34	8	191.38	195.00	8	6,717	0.12%
2019/10/14	2	187.00	23	185.46	186.50	-21	6,618	-0.32%
2019/10/09	5	181.50	27	183.28	185.00	-22	6,542	-0.34%
2019/10/08	8	178.69	3	180.00	180.00	5	6,436	0.08%
2019/10/07	25	180.08	24	178.83	177.00	1	6,407	0.02%
2019/10/04	2	175.50	17	175.18	172.50	-15	6,343	-0.24%
2019/10/03	12	170.38	19	172.05	175.00	-7	6,282	-0.11%
2019/10/02	3	164.67	3	166.00	167.00	0	6,165	0.00%
2019/10/01	3	164.33	2	161.75	162.00	1	6,110	0.02%
2019/09/27	1	165.50	9	163.61	163.50	-8	6,078	-0.13%
2019/09/26	13	164.19	12	165.00	165.00	1	6,237	0.02%
2019/09/25	3	162.83	2	163.00	162.50	1	6,350	0.02%
2019/09/24	2	165.00	12	165.50	165.00	-10	6,374	-0.16%
2019/09/23	26	164.60	5	164.10	163.50	21	6,348	0.33%
2019/09/20	6	169.08	3	171.00	169.00	3	6,289	0.05%
2019/09/19	6	172.33	20	171.28	172.00	-14	6,328	-0.22%
2019/09/18	41	176.05	35.1	175.41	177.50	5.9	6,459	0.09%
2019/09/17	12.1	174.02	16	172.00	172.50	-3.9	6,372	-0.06%
2019/09/16	23	171.39	22	170.95	171.00	1	6,381	0.02%
2019/09/12	21	168.90	9	169.28	170.50	12	6,386	0.19%
2019/09/11	34	168.90	13	167.15	166.00	21	6,402	0.33%
2019/09/10	4	166.25	13	166.92	168.00	-9	6,357	-0.14%
2019/09/09	32	164.64	43	166.79	166.00	-11	6,343	-0.17%
2019/09/06	36	164.81	0	0.00	164.00	36	6,333	0.57%
2019/09/05	31	164.45	30	162.50	162.50	1	6,348	0.02%
2019/09/03	2	165.25	3	164.33	161.50	-1	6,320	-0.02%
2019/09/02	47	167.02	44	166.66	164.00	3	6,286	0.05%
2019/08/30	42	164.81	22	167.52	165.50	20	6,202	0.32%
2019/08/29	31	162.48	42	161.93	162.50	-11	6,103	-0.18%
2019/08/28	37	162.09	41	161.16	161.50	-4	6,115	-0.07%
2019/08/27	42	158.17	43	159.37	156.50	-1	6,005	-0.02%
2019/08/26	5	153.90	20	153.28	153.00	-15	5,905	-0.25%
2019/08/23	0	0.00	2	154.50	153.50	-2	5,873	-0.03%
2019/08/22	39	157.29	7	156.14	155.00	32	5,853	0.55%
2019/08/21	3	154.50	3	154.83	156.00	0	5,857	0.00%
2019/08/20	25	153.30	25	153.46	153.00	0	5,898	0.00%
2019/08/19	16	152.19	17	152.47	152.00	-1	5,841	-0.02%
2019/08/16	12	153.00	11	151.50	153.00	1	5,830	0.02%
2019/08/15	6	151.17	5	151.50	152.00	1	5,818	0.02%
2019/08/14	44	150.32	43	152.14	150.50	1	5,779	0.02%
2019/08/13	33	150.95	12	151.88	149.00	21	5,809	0.36%
2019/08/12	6	150.50	59	150.63	156.00	-53	5,805	-0.91%
2019/08/08	13	147.08	14	148.18	151.00	-1	5,647	-0.02%
2019/08/07	10	143.60	68	143.57	147.50	-58	5,552	-1.04%
2019/08/06	7	135.86	49	138.03	140.50	-42	5,462	-0.77%
2019/08/05	16	137.00	32	137.25	138.00	-16	5,371	-0.30%
2019/08/02	4	132.13	2	132.25	133.00	2	5,329	0.04%
2019/08/01	1	135.00	13	135.65	136.50	-12	5,322	-0.23%
2019/07/31	22	133.43	10	134.50	134.00	12	5,381	0.22%
2019/07/30	35	140.06	8	139.31	133.00	27	5,470	0.49%
2019/07/29	1	137.00	9	137.44	137.50	-8	5,430	-0.15%
2019/07/26	2	136.00	8	135.56	136.50	-6	5,462	-0.11%
2019/07/25	37	137.89	2	138.50	134.50	35	5,479	0.64%
2019/07/24	2	134.50	8	134.38	136.00	-6	5,464	-0.11%
2019/07/23	25	138.66	4	135.38	134.00	21	5,510	0.38%
2019/07/22	64	134.27	47	134.89	136.50	17	5,570	0.31%
2019/07/19	5	130.60	4	130.63	132.00	1	5,508	0.02%
2019/07/18	12	129.92	1	129.00	128.50	11	5,561	0.20%
2019/07/17	1	129.50	3	129.83	130.00	-2	5,744	-0.03%
2019/07/16	3	129.67	2	130.00	128.50	1	5,749	0.02%
2019/07/15	33	128.95	31	127.05	129.00	2	5,758	0.03%
2019/07/12	4	129.25	7	129.14	128.50	-3	5,783	-0.05%
2019/07/11	0	0.00	5	131.00	129.00	-5	5,788	-0.09%
2019/07/10	1	131.00	1	132.00	133.00	0	5,762	0.00%
2019/07/09	2	131.00	3	130.50	130.00	-1	5,784	-0.02%
2019/07/08	13	132.15	5	131.80	130.00	8	5,823	0.14%
2019/07/05	1	129.00	0	0.00	130.50	1	5,850	0.02%
2019/07/04	2	129.50	0	0.00	130.00	2	5,889	0.03%
2019/07/03	44	128.90	31	132.35	127.50	13	5,922	0.22%
2019/07/02	100	136.82	98	135.71	136.50	2	5,770	0.03%
2019/07/01	39	135.83	37	134.19	134.00	2	5,637	0.04%
2019/06/28	3	128.83	4	129.63	131.50	-1	5,646	-0.02%
2019/06/27	35	129.01	24	129.96	128.50	11	5,752	0.19%
2019/06/26	2	129.50	34	129.97	131.00	-32	5,772	-0.55%
2019/06/25	53	128.42	9	127.94	129.00	44	5,685	0.77%
2019/06/21	22	122.73	22	124.00	123.00	0	5,584	0.00%
2019/06/20	21	123.60	21	125.50	125.50	0	5,584	0.00%
2019/06/19	4	123.75	4	125.00	124.50	0	5,691	0.00%
2019/06/18	11	120.45	11	119.23	121.50	0	5,690	0.00%
2019/06/17	32	118.84	14	120.07	119.00	18	5,781	0.31%
2019/06/14	15	123.20	12	124.71	121.00	3	5,938	0.05%
2019/06/13	10	125.35	6	125.33	126.00	4	6,152	0.07%
2019/06/12	20	124.50	21	124.00	124.00	-1	6,167	-0.02%
2019/06/11	62	123.51	60	123.00	123.50	2	6,177	0.03%
2019/06/10	2	120.50	8	121.81	123.50	-6	6,167	-0.10%
2019/06/06	41	117.41	41	118.20	117.50	0	6,114	0.00%
2019/06/05	11	120.14	11	119.50	120.00	0	6,085	0.00%
2019/06/04	94	119.65	94	120.55	118.00	0	6,137	0.00%
2019/06/03	2	120.25	7	120.00	120.50	-5	6,148	-0.08%
2019/05/31	24	120.77	24	122.19	122.50	0	6,153	0.00%
2019/05/30	18	118.14	12	118.92	119.00	6	6,150	0.10%
2019/05/29	9	117.00	5	115.00	116.50	4	6,226	0.06%
2019/05/28	3	113.00	3	114.50	116.50	0	6,299	0.00%
2019/05/27	63	111.61	64	113.18	111.50	-1	6,303	-0.02%
2019/05/24	3	120.00	3	120.00	118.50	0	6,346	0.00%
2019/05/23	21	119.90	20	119.50	119.50	1	6,538	0.02%
2019/05/22	31	119.15	32	121.02	119.00	-1	6,588	-0.02%
2019/05/21	50	122.00	51	118.08	122.00	-1	6,602	-0.02%
2019/05/20	73	118.90	82	119.38	118.50	-9	6,600	-0.14%
2019/05/17	45	121.89	51	122.67	121.50	-6	6,609	-0.09%
2019/05/16	2	131.25	2	130.75	125.50	0	6,692	0.00%
2019/05/15	6	128.50	5	129.20	131.00	1	6,748	0.01%
2019/05/14	45	125.48	41	124.24	126.00	4	6,819	0.06%
2019/05/13	0	0.00	1	130.00	130.50	-1	6,761	-0.01%
2019/05/10	6	129.83	6	130.17	130.00	0	6,910	0.00%
2019/05/09	2	132.50	1	130.00	129.00	1	6,958	0.01%
2019/05/08	1	135.00	0	0.00	133.50	1	6,971	0.01%
2019/05/07	41	135.54	41	135.56	135.00	0	6,890	0.00%
2019/05/06	2	132.00	3	132.67	133.50	-1	6,819	-0.01%
2019/05/03	25	135.66	29	136.21	136.50	-4	6,808	-0.06%
2019/05/02	17	133.24	2	133.25	134.00	15	6,843	0.22%
2019/04/30	46	130.66	46	127.97	131.00	0	6,922	0.00%
2019/04/29	15	126.63	19	127.50	129.50	-4	6,959	-0.06%
2019/04/26	17	128.26	30	127.98	128.50	-13	6,957	-0.19%
2019/04/25	7	134.86	4	133.50	133.00	3	7,051	0.04%
2019/04/24	56	140.71	72	137.23	136.50	-16	7,212	-0.22%
2019/04/23	59	135.27	58	136.71	139.50	1	7,563	0.01%
2019/04/22	3	130.00	2	131.00	131.00	1	7,474	0.01%
2019/04/19	7	129.43	30	128.53	128.50	-23	7,539	-0.31%
2019/04/18	2	132.00	2	129.50	128.00	0	7,572	0.00%
2019/04/17	47	133.83	57	131.57	131.50	-10	7,691	-0.13%
2019/04/16	3	131.83	4	132.75	132.50	-1	7,808	-0.01%
2019/04/15	55	134.25	5	131.60	131.00	50	7,926	0.63%
2019/04/12	24	129.92	27	132.43	133.00	-3	8,001	-0.04%
2019/04/11	3	130.50	4	133.13	130.50	-1	8,123	-0.01%
2019/04/10	26	132.87	23	133.74	133.00	3	8,272	0.04%
2019/04/09	25	133.22	27	131.67	131.50	-2	8,336	-0.02%
2019/04/08	41	131.22	40	129.50	129.00	1	8,552	0.01%
2019/04/03	21	129.40	21	127.52	129.50	0	8,649	0.00%
2019/04/02	11	129.14	9	128.39	129.00	2	8,718	0.02%
2019/04/01	44	127.22	46	128.59	130.50	-2	8,677	-0.02%
2019/03/29	48	124.06	53	124.75	124.50	-5	8,527	-0.06%
2019/03/28	3	121.67	3	122.67	122.50	0	8,518	0.00%
2019/03/27	65	120.44	66	120.36	121.00	-1	8,522	-0.01%
2019/03/26	53	122.29	101	122.78	121.00	-48	8,535	-0.56%	大賣/
2019/03/25	4	117.50	4	119.13	120.00	0	8,412	0.00%
2019/03/22	39	120.77	39	120.13	118.50	0	8,390	0.00%
2019/03/21	31	120.50	17	121.91	118.50	14	8,260	0.17%
2019/03/20	6	119.92	11	119.41	120.00	-5	8,254	-0.06%
2019/03/19	35	118.59	26	119.79	116.50	9	8,210	0.11%
2019/03/18	89	115.22	96	117.31	118.50	-7	8,121	-0.09%
2019/03/15	11	110.45	20	110.55	110.00	-9	7,962	-0.11%
2019/03/14	8	109.06	9	109.50	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	6	108.67	109.00	-6	8,113	-0.07%
2019/03/12	26	108.79	23	106.24	106.00	3	8,185	0.04%
2019/03/11	0	0.00	3	107.67	108.50	-3	8,231	-0.04%
2019/03/08	32	107.02	31	107.92	108.00	1	8,369	0.01%
2019/03/06	1	105.50	0	0.00	105.50	1	8,406	0.01%
2019/03/05	2	107.00	9	107.17	107.00	-7	8,442	-0.08%
2019/03/04	25	109.42	1	109.00	108.00	24	8,439	0.28%
2019/02/27	5	108.50	0	0.00	108.50	5	8,350	0.06%
2019/02/26	2	109.00	3	108.00	108.00	-1	8,274	-0.01%
2019/02/25	2	106.50	10	108.40	108.50	-8	8,270	-0.10%
2019/02/22	49	104.39	51	105.81	106.50	-2	8,268	-0.02%
2019/02/21	7	100.61	6	100.92	102.00	1	8,227	0.01%
2019/02/19	1	101.00	2	101.75	101.50	-1	8,289	-0.01%
2019/02/18	4	100.50	3	100.50	100.50	1	8,283	0.01%
2019/02/15	39	102.31	113	100.32	99.50	-74	8,274	-0.89%	大賣/
2019/02/14	3	104.67	1	103.50	103.00	2	8,116	0.02%
2019/02/13	17	108.79	12	110.08	106.00	5	8,065	0.06%
2019/02/12	22	109.95	4	109.38	109.50	18	7,979	0.23%
2019/02/11	60	109.93	37	109.86	109.00	23	7,970	0.29%
2019/01/30	33	108.11	4	106.88	107.50	29	7,854	0.37%
2019/01/29	1	105.00	1	103.50	104.00	0	7,758	0.00%
2019/01/28	1	106.50	6	106.42	106.50	-5	7,729	-0.06%
2019/01/25	9	107.06	5	106.60	106.50	4	7,785	0.05%
2019/01/24	3	106.67	2	107.00	106.50	1	7,861	0.01%
2019/01/23	2	107.00	5	106.20	107.00	-3	7,914	-0.04%
2019/01/22	127	105.82	128	104.06	104.50	-1	7,953	-0.01%	大買/大賣/
2019/01/21	1	106.50	5	107.50	107.00	-4	8,018	-0.05%
2019/01/18	4	106.13	5	105.60	107.00	-1	8,055	-0.01%
2019/01/17	13	106.65	3	107.50	104.50	10	8,092	0.12%
2019/01/16	7	110.21	10	110.45	112.00	-3	7,965	-0.04%
2019/01/15	176	109.09	228	108.96	108.50	-52	7,798	-0.67%	大買/大賣/
2019/01/14	103	103.99	103	104.99	105.00	0	7,425	0.00%	大買/大賣/
2019/01/11	4	101.25	4	102.00	103.00	0	7,429	0.00%
2019/01/10	4	101.13	6	101.33	100.00	-2	7,516	-0.03%
2019/01/09	7	104.21	34	104.35	102.50	-27	7,634	-0.35%
2019/01/08	32	101.00	8	101.88	102.00	24	7,594	0.32%
2019/01/07	112	102.70	149	100.26	99.70	-37	7,521	-0.49%	大買/大賣/
2019/01/04	7	99.93	13	100.25	101.00	-6	7,543	-0.08%
2019/01/03	34	99.67	14	99.74	99.90	20	7,657	0.26%
2019/01/02	32	100.19	49	98.70	98.20	-17	7,585	-0.22%
2018/12/28	5	98.24	24	98.75	98.60	-19	7,456	-0.25%
2018/12/27	77	98.82	32	98.02	98.10	45	7,472	0.60%
2018/12/26	26	93.65	27	94.02	94.00	-1	7,290	-0.01%
2018/12/25	13	92.35	8	92.09	90.60	5	7,327	0.07%
2018/12/24	7	96.09	3	96.47	94.20	4	7,315	0.05%
2018/12/22	6	97.23	7	97.00	97.60	-1	7,344	-0.01%
2018/12/21	2	97.90	9	98.31	96.90	-7	7,605	-0.09%
2018/12/20	1	96.10	0	0.00	97.40	1	7,879	0.01%
2018/12/19	6	95.23	1	96.20	95.00	5	8,041	0.06%
2018/12/17	2	98.50	12	99.83	97.20	-10	8,302	-0.12%
2018/12/14	20	98.90	15	99.93	99.00	5	8,664	0.06%
2018/12/13	26	99.66	24	100.42	99.60	2	8,787	0.02%
2018/12/12	23	98.93	38	99.76	99.10	-15	8,763	-0.17%
2018/12/11	14	97.53	16	97.48	98.20	-2	8,715	-0.02%
2018/12/10	0	0.00	1	95.00	92.00	-1	8,747	-0.01%
2018/12/07	45	97.38	30	98.89	95.80	15	8,690	0.17%
2018/12/06	2	97.20	5	96.16	98.90	-3	8,705	-0.03%
2018/12/05	70	100.37	23	98.84	98.70	47	8,872	0.53%
2018/12/04	9	102.17	24	102.90	102.00	-15	8,912	-0.17%
2018/12/03	20	101.97	51	102.05	101.50	-31	9,057	-0.34%
2018/11/30	0	0.00	2	97.90	97.50	-2	8,955	-0.02%
2018/11/29	56	98.74	34	98.02	96.30	22	9,035	0.24%
2018/11/28	42	96.51	18	96.88	96.20	24	8,935	0.27%
2018/11/27	40	96.67	14	95.29	97.40	26	9,106	0.29%
2018/11/26	3	93.27	3	93.40	94.00	0	9,148	0.00%
2018/11/23	1	93.20	3	93.37	92.50	-2	9,186	-0.02%
2018/11/22	25	94.69	26	94.12	93.00	-1	9,193	-0.01%
2018/11/21	9	94.97	22	95.71	95.00	-13	9,175	-0.14%
2018/11/20	60	98.93	3	96.07	94.20	57	9,073	0.63%
2018/11/19	62	97.44	64	100.02	101.50	-2	8,940	-0.02%
2018/11/16	24	94.63	27	95.44	95.20	-3	8,865	-0.03%
2018/11/15	4	93.98	4	94.15	94.20	0	8,882	0.00%
2018/11/14	48	93.81	41	93.72	92.80	7	8,890	0.08%
2018/11/13	0	0.00	20	91.90	92.60	-20	8,895	-0.22%
2018/11/12	6	91.83	6	91.62	91.50	0	8,992	0.00%
2018/11/09	0	0.00	1	91.20	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	2	91.85	90.20	-2	9,715	-0.02%
2018/11/07	39	90.15	35	90.83	90.30	4	9,717	0.04%
2018/11/06	30	91.00	2	90.00	87.40	28	9,762	0.29%
2018/11/05	4	88.00	4	89.20	89.20	0	9,823	0.00%
2018/11/02	1	89.60	1	88.60	89.10	0	9,807	0.00%
2018/11/01	1	87.80	2	87.50	89.00	-1	9,888	-0.01%
2018/10/31	2	84.35	0	0.00	85.20	2	9,823	0.02%
2018/10/30	2	77.30	2	77.95	79.40	0	9,747	0.00%
2018/10/29	0	0.00	10	81.17	78.40	-10	9,711	-0.10%
2018/10/26	11	84.28	2	84.15	84.00	9	9,691	0.09%
2018/10/25	0	0.00	1	85.10	85.70	-1	9,714	-0.01%
2018/10/24	2	89.20	0	0.00	88.70	2	9,647	0.02%
2018/10/23	2	86.70	3	88.20	87.50	-1	9,622	-0.01%
2018/10/22	3	87.70	3	88.33	87.60	0	9,712	0.00%
2018/10/19	2	88.65	1	87.70	88.20	1	9,710	0.01%
2018/10/18	1	90.20	2	89.80	91.50	-1	9,729	-0.01%
2018/10/17	0	0.00	2	91.00	91.00	-2	9,722	-0.02%
2018/10/16	1	85.40	3	85.43	85.70	-2	9,711	-0.02%
2018/10/15	3	84.20	31	84.09	84.10	-28	9,766	-0.29%
2018/10/12	1	83.50	4	82.90	81.80	-3	9,924	-0.03%
2018/10/11	37	82.96	36	78.06	83.40	1	9,957	0.01%
2018/10/09	3	82.70	2	82.10	82.20	1	9,934	0.01%
2018/10/08	0	0.00	1	84.50	84.30	-1	10,252	-0.01%
2018/10/05	73	82.77	73	80.78	82.90	0	10,492	0.00%
2018/10/04	23	84.23	22	84.34	84.50	1	10,446	0.01%
2018/10/03	81	84.05	81	85.19	83.30	0	10,534	0.00%
2018/10/02	3	86.40	2	87.80	88.50	1	10,517	0.01%
2018/10/01	1	83.50	1	84.80	87.20	0	10,594	0.00%
2018/09/28	86	84.94	101	84.52	85.00	-15	10,777	-0.14%	大賣/
2018/09/27	40	83.43	24	84.12	82.30	16	10,602	0.15%
2018/09/26	23	87.91	19.1	88.04	87.60	4	10,329	0.04%
2018/09/25	2	90.35	4	91.98	91.90	-2	10,299	-0.02%
2018/09/21	5	88.50	26	88.42	92.00	-21	10,261	-0.20%
2018/09/20	173	89.44	155	89.51	86.70	18	10,166	0.18%	大買/大賣/
2018/09/19	8	96.08	2	94.75	96.30	6	9,857	0.06%
2018/09/18	1	96.40	2	96.20	96.50	-1	9,735	-0.01%
2018/09/14	2.1	97.16	1	97.40	97.40	1.1	9,783	0.01%
2018/09/13	2	92.35	1	93.30	91.50	1	9,721	0.01%
2018/09/11	63	95.87	64	93.04	96.00	-1	9,686	-0.01%
2018/09/10	5	99.60	1	98.30	98.30	4	9,484	0.04%
2018/09/07	2	108.00	6	106.33	105.00	-4	9,377	-0.04%
2018/09/06	4	109.50	2	108.00	110.00	2	9,233	0.02%
2018/09/05	20	110.50	21	110.76	110.00	-1	9,264	-0.01%
2018/09/04	9	108.44	6	109.25	109.00	3	9,229	0.03%
2018/09/03	32	112.33	52	111.09	109.00	-20	9,213	-0.22%
2018/08/31	30	108.50	1	108.50	109.50	29	9,043	0.32%
2018/08/30	10	107.50	2	106.75	107.50	8	9,042	0.09%
2018/08/28	43	106.17	47	104.70	104.50	-4	9,253	-0.04%
2018/08/27	80	104.50	81	104.51	104.50	-1	9,388	-0.01%
2018/08/24	10	101.00	1	103.00	103.00	9	9,607	0.09%
2018/08/22	50	100.00	50	99.80	100.00	0	9,718	0.00%
2018/08/20	49	103.00	53	102.05	103.00	-4	9,839	-0.04%
2018/08/17	2	99.65	3	101.17	101.50	-1	9,844	-0.01%
2018/08/16	55	96.27	62	92.32	99.00	-7	9,826	-0.07%
2018/08/15	126	106.77	145	100.63	96.10	-19	9,895	-0.19%	大買/大賣/
2018/08/14	2	105.25	3	105.33	106.00	-1	9,683	-0.01%
2018/08/13	8	104.63	1	103.50	105.00	7	9,738	0.07%
2018/08/10	1	102.50	2	103.75	103.50	-1	9,685	-0.01%
2018/08/09	1	100.00	1	100.50	100.50	0	9,638	0.00%
2018/08/08	4	100.63	3	101.00	101.00	1	9,683	0.01%
2018/08/07	1	98.30	1	98.00	97.60	0	9,699	0.00%
2018/08/06	0	0.00	1	100.50	99.70	-1	9,737	-0.01%
2018/08/03	31	99.45	34	100.72	99.30	-3	9,836	-0.03%
2018/08/02	6	101.75	4	99.88	99.30	2	9,828	0.02%
2018/07/31	5	103.50	7	102.43	102.00	-2	9,988	-0.02%
2018/07/30	32	104.41	4	104.75	103.00	28	10,038	0.28%
2018/07/27	3	104.00	5	104.40	104.00	-2	10,238	-0.02%
2018/07/26	5	101.30	3	102.00	101.50	2	10,511	0.02%
2018/07/25	6	101.92	2	102.25	101.50	4	10,717	0.04%
2018/07/24	6	101.92	20	104.03	106.00	-14	10,875	-0.13%
2018/07/23	7	98.46	14	99.62	99.40	-7	10,838	-0.06%
2018/07/20	21	101.38	5	102.30	102.00	16	11,023	0.15%
2018/07/19	28	100.43	72	100.14	100.00	-44	10,982	-0.40%
2018/07/18	29	104.59	18	102.75	103.50	11	11,023	0.10%
2018/07/17	3	104.83	11	107.14	104.00	-8	11,292	-0.07%
2018/07/16	95	105.33	138	103.76	103.50	-43	11,324	-0.38%	大賣/
2018/07/13	190	98.39	116	99.56	100.00	74	10,966	0.67%	大買/大賣/
2018/07/12	0	0.00	36	92.60	95.40	-36	10,727	-0.34%
2018/07/11	32	93.20	20	93.70	92.50	12	10,773	0.11%
2018/07/10	19	97.58	6	97.82	97.20	13	10,628	0.12%
2018/07/09	23	95.84	32	96.68	96.30	-9	10,494	-0.09%
2018/07/06	24	94.24	4	94.03	93.80	20	10,379	0.19%
2018/07/04	1	90.00	0	0.00	88.60	1	10,270	0.01%
2018/07/03	2	90.50	2	90.00	90.10	0	10,415	0.00%
2018/07/02	1	89.00	0	0.00	87.60	1	10,342	0.01%
2018/06/29	2	86.75	3	87.80	88.20	-1	10,334	-0.01%
2018/06/28	1	81.80	3	83.27	84.00	-2	10,230	-0.02%
2018/06/27	0	0.00	1	80.90	80.60	-1	10,314	-0.01%
2018/06/26	1	80.60	0	0.00	80.50	1	10,512	0.01%
2018/06/25	0	0.00	3	83.17	82.60	-3	10,581	-0.03%
2018/06/22	4	83.23	4	83.28	83.30	0	10,875	0.00%
2018/06/21	4	85.35	4	85.50	85.40	0	11,105	0.00%
2018/06/20	7	84.84	5	84.54	83.00	2	11,124	0.02%
2018/06/19	1	89.60	2	88.00	88.00	-1	11,045	-0.01%
2018/06/15	3	88.90	2	89.50	89.20	1	11,074	0.01%
2018/06/14	0	0.00	1	89.80	89.20	-1	11,043	-0.01%
2018/06/13	4	89.03	1	89.30	89.50	3	10,972	0.03%
2018/06/12	1	93.00	1	94.50	91.00	0	10,910	0.00%
2018/06/11	1	90.10	10.1	90.02	92.00	-9.1	10,850	-0.08%
2018/06/07	22	92.27	11	91.78	91.70	11	10,771	0.10%
2018/06/06	4	92.98	2	93.55	92.20	2	10,697	0.02%
2018/06/05	2	90.55	1	90.90	92.00	1	10,565	0.01%
2018/06/04	3	90.57	2	90.40	90.20	1	10,513	0.01%
2018/06/01	4	90.53	5	91.08	90.20	-1	10,342	-0.01%
2018/05/31	0	0.00	4	85.98	86.30	-4	10,089	-0.04%
2018/05/30	5	82.80	4	83.48	82.90	1	10,025	0.01%
2018/05/29	4	85.98	15	86.50	85.30	-11	9,978	-0.11%
2018/05/28	13	85.15	1	84.00	84.00	12	9,920	0.12%
2018/05/25	2	84.75	2	85.55	85.20	0	9,932	0.00%
2018/05/24	7	85.96	10	85.10	84.80	-3	9,888	-0.03%
2018/05/23	11	83.78	24	84.30	85.70	-13	9,782	-0.13%
2018/05/22	33	77.72	75	78.96	80.20	-42	9,455	-0.44%
2018/05/21	16	75.14	14	75.15	75.00	2	9,232	0.02%
2018/05/18	4	72.40	0	0.00	72.30	4	9,160	0.04%
2018/05/17	1	73.10	13	73.95	74.00	-12	9,163	-0.13%
2018/05/16	2	72.40	3	72.43	72.30	-1	9,173	-0.01%
2018/05/15	4	72.18	0	0.00	71.70	4	9,175	0.04%
2018/05/14	1	73.00	1	73.40	73.00	0	9,180	0.00%
2018/05/11	7	73.41	7	74.40	72.80	0	9,148	0.00%
2018/05/10	8	75.03	3	75.77	74.50	5	9,070	0.06%
2018/05/09	42	75.71	11	75.55	75.30	31	9,025	0.34%
2018/05/08	19	76.78	26	75.70	78.40	-7	8,899	-0.08%
2018/05/07	53	75.98	54	76.28	75.30	-1	8,716	-0.01%
2018/05/04	16	77.12	4	76.13	74.70	12	8,697	0.14%
2018/05/03	42	77.38	47	75.37	77.70	-5	8,575	-0.06%
2018/05/02	10	72.09	15	72.63	72.20	-5	8,262	-0.06%
2018/04/30	9	68.93	6	68.57	68.40	3	8,059	0.04%
2018/04/27	15	72.73	15	72.19	72.00	0	7,900	0.00%
2018/04/26	9	72.87	3	72.63	70.80	6	7,895	0.08%
2018/04/25	5	70.30	3	70.40	70.30	2	7,613	0.03%
2018/04/24	8	69.34	12	69.79	69.00	-4	7,543	-0.05%
2018/04/23	27.1	70.52	18	70.49	68.90	9.1	7,395	0.12%
2018/04/20	8	78.02	6	77.63	76.40	2	7,001	0.03%
2018/04/19	5	84.58	0	0.00	83.60	5	6,875	0.07%
2018/04/18	0	0.00	4	84.78	84.80	-4	7,061	-0.06%
2018/04/17	7	82.97	19	82.17	82.60	-12	7,055	-0.17%
2018/04/16	7	85.41	10	87.10	85.20	-3	6,989	-0.04%
2018/04/12	14	87.16	6	87.42	87.10	8	7,033	0.11%
2018/04/11	5	86.90	4	87.78	86.20	1	7,088	0.01%
2018/04/10	5	86.04	2	85.70	85.00	3	7,211	0.04%
2018/04/09	16	87.44	33	87.82	86.00	-17	7,137	-0.24%
2018/04/03	4	91.65	2	92.00	92.50	2	7,018	0.03%
2018/03/31	5	97.50	5	99.80	96.60	0	7,049	0.00%
2018/03/30	5	97.48	1	97.90	98.60	4	7,018	0.06%
2018/03/29	2	94.45	13	93.81	95.00	-11	6,854	-0.16%
2018/03/28	1	92.40	21	92.73	90.20	-20	6,644	-0.30%
2018/03/27	19	94.21	22	95.15	94.50	-3	6,475	-0.05%
2018/03/26	9	98.10	198	100.38	95.00	-189	6,184	-3.06%	大賣/鉅額交易
2018/03/23	25	105.52	52	105.62	105.00	-27	5,915	-0.46%
2018/03/22	1	112.50	6	112.33	110.00	-5	5,846	-0.09%
2018/03/21	7	112.57	5	111.40	111.00	2	5,866	0.03%
2018/03/16	0	0.00	20	112.50	110.50	-20	6,165	-0.32%
2018/03/14	1	114.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	21	115.98	1	117.00	115.00	20	6,364	0.31%
2018/03/09	10	114.50	0	0.00	114.50	10	6,394	0.16%
2018/03/06	1	113.00	0	0.00	113.00	1	6,470	0.02%
2018/03/05	0	0.00	1	115.00	111.00	-1	6,577	-0.02%
2018/03/02	0	0.00	5.2	114.12	117.00	-5.2	6,624	-0.08%
2018/03/01	3	114.50	3	115.00	116.50	0	6,602	0.00%
2018/02/27	21	112.07	5	113.00	112.00	16	6,648	0.24%
2018/02/26	0	0.00	2	110.50	109.50	-2	6,667	-0.03%
2018/02/23	0	0.00	1	106.50	107.50	-1	6,738	-0.01%
2018/02/22	2.2	105.55	1	105.50	105.00	1.2	6,809	0.02%
2018/02/21	0	0.00	40	105.88	108.50	-40	6,802	-0.59%
2018/02/12	2	103.75	4	103.13	103.00	-2	6,817	-0.03%
2018/02/09	13	104.08	23	98.38	105.50	-10	6,970	-0.14%
2018/02/08	4	106.13	14	107.11	104.00	-10	7,152	-0.14%
2018/02/07	8	110.38	16	110.44	109.00	-8	7,253	-0.11%
2018/02/06	25	108.56	33	105.85	106.00	-8	7,563	-0.11%
2018/02/05	1	115.00	6	115.58	116.00	-5	7,467	-0.07%
2018/02/02	1	114.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	25	116.50	2	116.50	117.00	23	7,434	0.31%
2018/01/31	14	111.54	4	115.88	117.00	10	7,401	0.14%
2018/01/30	15	114.40	3	113.17	111.50	12	7,330	0.16%
2018/01/26	13	107.62	8	112.13	116.00	5	7,221	0.07%
2018/01/25	27	112.24	48	111.06	107.50	-21	7,112	-0.30%
2018/01/24	42	112.33	3	113.00	112.50	39	7,025	0.56%
2018/01/23	72	115.28	9	115.72	115.00	63	6,989	0.90%
2018/01/22	98	111.03	4	112.00	115.00	94	6,955	1.35%
2018/01/19	36	108.97	21	109.52	109.50	15	6,926	0.22%
2018/01/18	0	0.00	2	107.25	108.00	-2	6,907	-0.03%
2018/01/17	21	107.64	8	105.50	105.50	13	6,891	0.19%
2018/01/16	1	107.00	0	0.00	104.00	1	6,919	0.01%
2018/01/15	3	107.00	1	108.00	108.00	2	6,935	0.03%
2018/01/12	12	108.42	0	0.00	108.00	12	6,825	0.18%
2018/01/11	4	117.25	31	116.45	114.00	-27	6,647	-0.41%
2018/01/10	4	116.50	6	115.67	116.50	-2	6,651	-0.03%
2018/01/09	5	118.20	3	119.00	119.00	2	6,605	0.03%
2018/01/08	0	0.00	2	122.00	121.50	-2	6,644	-0.03%
2018/01/05	10	123.50	1	121.50	121.50	9	6,618	0.14%
2018/01/04	1	120.00	8	120.19	120.50	-7	6,568	-0.11%
2018/01/03	4	113.63	13	112.88	113.00	-9	6,414	-0.14%
2018/01/02	1	109.50	5.1	111.00	111.50	-4.1	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

國泰-松江券商分點個股進出
國泰-松江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

國泰-松江 券商分點個股進出 國泰-松江 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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析