智邦 (2345)-凱基-高美館券商分點個股進出

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
1009人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	7	465.79	2	461.80	461.50	5	3,998	0.12%
2024/04/29	0	0.00	4	457.91	447.50	-4	3,941	-0.10%
2024/04/26	1	430.00	2.1	420.92	428.00	-1.1	3,879	-0.03%
2024/04/25	1	411.92	0	0.00	401.00	1	3,829	0.03%
2024/04/24	2	409.75	2	412.78	412.00	0	3,817	0.00%
2024/04/23	2	404.25	0.1	407.75	405.00	2	3,785	0.05%
2024/04/22	0.1	388.03	0	0.00	384.50	0.1	3,700	0.00%
2024/04/19	0	0.00	0	403.50	401.00	0	3,676	0.00%
2024/04/18	0	405.50	0	0.00	409.00	0	3,640	0.00%
2024/04/17	2.1	411.92	0	0.00	408.00	2.1	3,619	0.06%
2024/04/16	0	420.36	0	0.00	416.50	0	3,571	0.00%
2024/04/15	3	439.97	0	0.00	431.00	3	3,569	0.09%
2024/04/12	2	458.54	0	0.00	456.00	2	3,523	0.06%
2024/04/10	0	0.00	1.2	477.96	476.00	-1.2	3,481	-0.03%
2024/04/09	0.1	466.50	2	481.75	465.00	-1.9	3,502	-0.05%
2024/04/08	0	471.00	0	0.00	466.00	0	3,496	0.00%
2024/04/03	0	0.00	0	463.50	461.00	0	3,473	0.00%
2024/04/02	0	453.50	0	0.00	456.00	0	3,482	0.00%
2024/04/01	0	0.00	0	463.50	460.50	0	3,484	0.00%
2024/03/28	0	0.00	0.1	459.85	458.50	-0.1	3,485	0.00%
2024/03/27	2.1	454.52	0.1	455.50	453.00	2	3,495	0.06%
2024/03/26	0	0.00	0.1	469.47	465.50	-0.1	3,520	0.00%
2024/03/25	1	472.50	1.1	473.00	475.00	-0.1	3,583	0.00%
2024/03/22	1	466.07	1.1	474.47	481.00	-0.1	3,568	0.00%
2024/03/21	0	0.00	2.1	449.89	459.00	-2.1	3,514	-0.06%
2024/03/20	1.1	446.29	0	0.00	437.50	1.1	3,487	0.03%
2024/03/19	1.1	444.48	0	0.00	444.00	1.1	3,419	0.03%
2024/03/15	0.1	454.94	0	0.00	454.00	0.1	3,417	0.00%
2024/03/14	2.1	464.76	2	466.50	465.50	0.1	3,370	0.00%
2024/03/13	0	466.50	0	0.00	465.00	0	3,340	0.00%
2024/03/12	0.3	476.10	0	0.00	475.50	0.3	3,268	0.01%
2024/03/11	0.1	488.81	0	0.00	491.00	0.1	3,173	0.00%
2024/03/08	4.1	493.90	6	490.17	491.00	-1.9	3,130	-0.06%
2024/03/07	1	515.00	1	511.00	507.00	0	3,057	0.00%
2024/03/06	1	513.00	0	0.00	515.00	1	3,017	0.03%
2024/03/05	3	511.67	2	519.00	514.00	1	3,052	0.03%
2024/03/04	1	509.00	1	513.00	508.00	0	3,049	0.00%
2024/03/01	3.1	506.35	2.1	509.90	504.00	1	3,063	0.03%
2024/02/29	4.1	506.88	0.1	513.67	519.00	4	3,047	0.13%
2024/02/27	3.1	502.99	0	503.00	502.00	3.1	2,991	0.11%
2024/02/26	7	520.85	0	0.00	520.00	7	2,925	0.24%
2024/02/23	2.1	537.43	0	0.00	532.00	2.1	2,864	0.07%
2024/02/22	7.1	532.78	1	538.00	535.00	6.1	2,896	0.21%
2024/02/21	1	552.78	2	547.50	547.00	-1	2,908	-0.03%
2024/02/20	2.3	570.83	1	567.00	569.00	1.3	2,895	0.04%
2024/02/19	0	0.00	2.1	567.77	564.00	-2.1	2,893	-0.07%
2024/02/16	0.1	547.08	1.1	547.32	558.00	-0.9	2,919	-0.03%
2024/02/15	3	517.96	0	0.00	539.00	3	2,918	0.10%
2024/02/05	0.1	546.00	0	0.00	548.00	0.1	2,802	0.00%
2024/02/02	1	555.88	2	562.47	562.00	-1	2,802	-0.04%
2024/02/01	0	0.00	1.1	540.04	542.00	-1.1	2,774	-0.04%
2024/01/31	0	0.00	2.1	532.35	529.00	-2.1	2,771	-0.08%
2024/01/29	0	0.00	1	509.25	519.00	-1	2,777	-0.04%
2024/01/25	0	516.00	0	0.00	513.00	0	2,866	0.00%
2024/01/24	0	524.00	1	520.00	522.00	-1	2,906	-0.03%
2024/01/23	0	528.97	0.1	533.60	522.00	0	2,951	0.00%
2024/01/22	1	540.00	3.3	540.66	542.00	-2.3	2,932	-0.08%
2024/01/19	0	0.00	0	516.50	517.00	0	2,931	0.00%
2024/01/18	0	0.00	0	505.00	504.00	0	2,936	0.00%
2024/01/12	0	508.00	0	0.00	510.00	0	3,003	0.00%
2024/01/11	0	0.00	1	522.94	520.00	-1	3,079	-0.03%
2024/01/10	0	505.00	0	0.00	508.00	0	3,179	0.00%
2024/01/09	0	0.00	0	515.00	516.00	0	3,204	0.00%
2024/01/08	0	0.00	0	498.00	496.50	0	3,169	0.00%
2024/01/03	0.6	487.00	0	0.00	490.00	0.6	3,323	0.02%
2024/01/02	9	499.34	0	0.00	493.50	9	3,320	0.27%
2023/12/28	0	0.00	0.1	521.26	523.00	-0.1	3,441	0.00%
2023/12/27	0	0.00	0.1	514.60	519.00	-0.1	3,452	0.00%
2023/12/26	3	510.00	3	503.75	510.00	0	3,468	0.00%
2023/12/25	2	498.25	1	498.99	498.00	1	3,499	0.03%
2023/12/22	1.1	491.73	1	500.00	489.50	0.1	3,541	0.00%
2023/12/21	3	488.50	3	489.67	488.50	0	3,559	0.00%
2023/12/20	4.2	496.84	3	502.34	496.00	1.1	3,581	0.03%
2023/12/18	0	0.00	1	502.46	514.00	-1	3,635	-0.03%
2023/12/15	1	515.00	0	0.00	506.00	1	3,707	0.03%
2023/12/14	1	539.00	1	538.00	530.00	0	3,727	0.00%
2023/12/13	0	520.00	0	0.00	533.00	0	3,736	0.00%
2023/12/12	1	526.02	0	0.00	526.00	1	3,892	0.03%
2023/12/04	0	523.44	0	0.00	521.00	0	4,002	0.00%
2023/11/30	1	530.98	0	0.00	533.00	1	3,986	0.03%
2023/11/29	4	540.50	3	539.43	538.00	1	3,961	0.02%
2023/11/28	0	0.00	0	541.00	538.00	0	3,958	0.00%
2023/11/27	1	527.05	0	532.00	527.00	1	3,975	0.03%
2023/11/24	1	540.01	0	0.00	540.00	1	3,990	0.03%
2023/11/22	1	562.00	0	0.00	562.00	1	4,051	0.02%
2023/11/21	1	570.00	2	566.51	560.00	-1	4,138	-0.02%
2023/11/20	1	554.00	4.1	557.46	555.00	-3.1	4,199	-0.07%
2023/11/17	1	540.00	1	534.00	532.00	0	4,224	0.00%
2023/11/16	3.1	529.93	2	531.00	525.00	1.1	4,391	0.02%
2023/11/15	1	535.91	1	555.00	534.00	0	4,448	0.00%
2023/11/14	3	529.29	2	528.00	524.00	1	4,446	0.02%
2023/11/13	2	534.44	1	535.00	533.00	1	4,445	0.02%
2023/11/10	3	549.62	1	544.00	545.00	2	4,466	0.05%
2023/11/09	1	552.96	1.1	554.73	554.00	-0.1	4,474	0.00%
2023/11/08	1	557.91	1	553.00	554.00	0	4,497	0.00%
2023/11/07	1	540.00	1	549.00	550.00	0	4,517	0.00%
2023/11/06	1	540.00	0	0.00	535.00	1	4,513	0.02%
2023/11/03	2	530.50	6	532.03	536.00	-4	4,515	-0.09%
2023/11/02	0	511.00	0	0.00	511.00	0	4,486	0.00%
2023/11/01	2	495.25	0	500.00	497.50	2	4,495	0.04%
2023/10/27	0	0.00	0	509.00	511.00	0	4,596	0.00%
2023/10/26	0	496.50	0	501.90	491.00	0	4,599	0.00%
2023/10/25	0	507.00	0	511.70	506.00	0	4,607	0.00%
2023/10/24	1	492.00	1	500.22	511.00	0	4,658	0.00%
2023/10/23	0	499.00	0	0.00	500.00	0	4,629	0.00%
2023/10/20	3	497.87	3	502.00	507.00	0	4,629	0.00%
2023/10/19	5	497.60	5	490.70	496.00	0	4,629	0.00%
2023/10/18	1.2	493.60	0	0.00	484.00	1.2	4,561	0.03%
2023/10/17	0.1	525.60	0	0.00	526.00	0.1	4,455	0.00%
2023/10/16	1	534.98	0	0.00	534.00	1	4,464	0.02%
2023/10/13	1	540.00	1	548.00	545.00	0	4,475	0.00%
2023/10/12	6	530.50	6	529.00	530.00	0	4,451	0.00%
2023/10/11	2	539.44	2	542.00	536.00	0	4,459	0.00%
2023/10/06	2	519.50	3	523.66	522.00	-1	4,449	-0.02%
2023/10/05	4	503.75	6.2	512.41	516.00	-2.2	4,491	-0.05%
2023/10/04	2	481.25	2	482.00	490.50	0	4,418	0.00%
2023/10/03	2	483.28	1	487.00	482.00	1	4,376	0.02%
2023/10/02	1	510.00	1	499.06	500.00	0	4,381	0.00%
2023/09/28	2	486.05	2	490.50	493.00	0	4,373	0.00%
2023/09/27	2	483.78	2	487.25	486.50	0	4,338	0.00%
2023/09/26	0	0.00	0	487.50	486.50	0	4,321	0.00%
2023/09/25	8	490.44	8	484.89	481.50	0	4,346	0.00%
2023/09/22	2	454.00	2	458.50	463.50	0	4,280	0.00%
2023/09/21	3	455.68	3	460.50	453.50	0	4,243	0.00%
2023/09/20	4	476.70	3	477.33	472.00	1	4,159	0.02%
2023/09/19	3	503.65	4	514.00	503.00	-1	4,068	-0.02%
2023/09/18	0	491.00	0	495.00	493.50	0	4,013	0.00%
2023/09/15	2	492.25	4	498.88	503.00	-2	3,993	-0.05%
2023/09/14	1	476.00	2	484.23	482.50	-1	3,783	-0.03%
2023/09/13	0	0.00	0	444.00	454.00	0	3,696	0.00%
2023/09/11	0.1	452.00	0	0.00	455.00	0.1	3,806	0.00%
2023/09/07	0	470.00	0	0.00	470.00	0	3,850	0.00%
2023/09/06	0	474.00	0	0.00	477.00	0	3,856	0.00%
2023/09/05	0	471.50	0	0.00	472.00	0	3,872	0.00%
2023/09/04	0.1	467.72	0	0.00	470.00	0.1	3,897	0.00%
2023/09/01	3.3	471.42	1	470.00	470.00	2.3	3,915	0.06%
2023/08/31	0.1	478.13	1	488.00	478.00	-0.9	3,960	-0.02%
2023/08/30	0.1	476.50	0	0.00	477.00	0.1	3,946	0.00%
2023/08/29	2	474.01	1	473.50	473.50	1	4,014	0.03%
2023/08/28	3	479.33	1	468.00	480.00	2	4,098	0.05%
2023/08/25	2	478.86	4	469.25	472.00	-2	4,200	-0.05%
2023/08/24	4	501.26	7.2	504.58	514.00	-3.2	4,354	-0.07%
2023/08/23	3	468.50	1	467.04	468.00	2	4,373	0.05%
2023/08/22	3	466.68	3	470.53	473.00	0	4,443	0.00%
2023/08/21	0	0.00	2	434.46	452.50	-2	4,313	-0.05%
2023/08/17	0	400.00	4	398.00	403.00	-4	4,169	-0.10%
2023/08/16	9	395.33	6	394.83	398.50	3	4,153	0.07%
2023/08/15	2	393.97	1	383.61	384.00	1	4,113	0.02%
2023/08/14	1	385.99	1	383.00	385.00	0	4,092	0.00%
2023/08/11	3	376.00	5.1	382.74	384.00	-2.1	4,072	-0.05%
2023/08/10	1	369.88	0	0.00	366.00	1	4,049	0.03%
2023/08/09	3	387.00	0	389.00	380.00	3	4,043	0.07%
2023/08/08	1	388.98	0	388.00	388.00	1	4,040	0.02%
2023/08/07	0	0.00	3.1	391.65	390.00	-3.1	4,026	-0.08%
2023/08/04	0	0.00	0	375.00	369.00	0	4,003	0.00%
2023/08/02	2.1	377.11	0	0.00	366.00	2.1	3,972	0.05%
2023/08/01	2	391.50	3	407.23	394.50	-1	3,923	-0.03%
2023/07/31	3	392.83	3.1	386.08	382.00	-0.1	3,883	0.00%
2023/07/28	0	391.00	0	0.00	390.00	0	3,855	0.00%
2023/07/27	2	373.67	2	379.75	382.50	0	3,860	0.00%
2023/07/26	0.1	394.38	3	403.64	394.50	-2.9	3,816	-0.08%
2023/07/25	2	401.72	2	402.50	400.00	0	3,827	0.00%
2023/07/24	2	400.25	2	401.99	401.50	0	3,844	0.00%
2023/07/21	1	387.00	1	387.56	389.00	0	3,849	0.00%
2023/07/20	1	381.56	0	384.50	384.00	1	3,846	0.03%
2023/07/19	1	391.50	0	386.50	385.50	1	3,832	0.03%
2023/07/18	0	0.00	3	393.50	394.00	-3	3,837	-0.08%
2023/07/17	2.1	395.25	0	0.00	394.50	2.1	3,866	0.06%
2023/07/14	0.1	403.14	0	0.00	403.00	0.1	3,856	0.00%
2023/07/13	5	417.90	6.1	410.81	408.50	-1.1	3,823	-0.03%
2023/07/12	3	384.50	6	385.26	390.00	-3	3,751	-0.08%
2023/07/11	0	0.00	0	366.00	369.50	0	3,698	0.00%
2023/07/06	1	360.03	0	0.00	361.00	1	3,714	0.03%
2023/07/03	1.1	360.48	2	369.25	367.50	-1	3,823	-0.02%
2023/06/30	0	0.00	2	348.50	349.00	-2	3,800	-0.05%
2023/06/29	3	345.50	2	346.50	347.00	1	3,814	0.03%
2023/06/28	1	340.00	1	341.50	341.00	0	3,806	0.00%
2023/06/27	3	346.67	2	342.50	341.00	1	3,837	0.03%
2023/06/26	1	346.50	1	350.00	350.00	0	3,855	0.00%
2023/06/20	1	359.53	0	0.00	359.00	1	3,845	0.03%
2023/06/19	3	365.00	0	0.00	364.50	3	3,892	0.08%
2023/06/16	3.1	366.91	1.2	364.19	363.00	1.9	3,944	0.05%
2023/06/15	0.2	381.50	0	0.00	382.00	0.2	3,863	0.00%
2023/06/14	0	0.00	2	368.75	370.00	-2	3,848	-0.05%
2023/06/13	2	359.00	6	360.33	359.00	-4	3,862	-0.10%
2023/06/12	1	350.99	2	353.00	348.50	-1	3,885	-0.03%
2023/06/08	1	340.00	0	0.00	339.50	1	3,924	0.03%
2023/06/07	7	352.86	2	355.00	355.50	5	3,913	0.13%
2023/06/06	3	353.17	5	356.40	354.00	-2	3,900	-0.05%
2023/06/05	0	0.00	4	345.50	345.00	-4	3,859	-0.10%
2023/06/02	1	340.50	2	345.25	343.00	-1	3,923	-0.03%
2023/06/01	2	338.75	0	339.50	342.00	2	3,906	0.05%
2023/05/31	4	353.25	6	355.17	353.00	-2	3,799	-0.05%
2023/05/30	15	362.07	12	353.83	354.00	3	3,669	0.08%
2023/05/29	2	354.75	1.1	357.50	357.50	0.9	3,442	0.03%
2023/05/26	2	317.50	5.2	324.86	325.00	-3.2	3,339	-0.10%
2023/05/25	0	0.00	1	291.00	295.50	-1	3,219	-0.03%
2023/05/24	1	285.00	0	0.00	283.00	1	3,198	0.03%
2023/05/23	0	0.00	1	288.50	286.00	-1	3,196	-0.03%
2023/05/22	3	281.67	3.1	283.02	284.00	-0.1	3,223	0.00%
2023/05/19	2	289.75	0	0.00	291.00	2	3,268	0.06%
2023/05/17	1	299.50	1	295.52	295.50	0	3,285	0.00%
2023/05/16	1	295.50	0	0.00	295.50	1	3,296	0.03%
2023/05/12	0	282.00	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	282.00	0	0.00	282.00	0	3,324	0.00%
2023/05/10	1	286.50	1	287.50	286.50	0	3,358	0.00%
2023/05/08	1	294.00	3	294.83	295.00	-2	3,455	-0.06%
2023/05/05	2	289.74	1	288.50	288.50	1	3,453	0.03%
2023/04/26	0	0.00	0	292.00	292.50	0	3,534	0.00%
2023/04/25	0	291.67	1	294.50	287.50	-1	3,524	-0.03%
2023/04/24	2	297.00	1	299.00	298.50	1	3,515	0.03%
2023/04/21	0	292.00	0	0.00	295.50	0	3,529	0.00%
2023/04/20	1.1	299.89	0	0.00	298.50	1.1	3,539	0.03%
2023/04/19	0	0.00	0	318.00	319.50	0	3,564	0.00%
2023/04/18	1.1	313.13	0	0.00	313.50	1.1	3,603	0.03%
2023/04/17	1	313.00	1	313.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	3	313.33	315.50	-3	3,603	-0.08%
2023/04/13	2	305.50	0	307.50	302.50	2	3,577	0.06%
2023/04/11	0	0.00	1	311.52	311.50	-1	3,507	-0.03%
2023/04/10	1	305.12	1	308.50	308.50	0	3,486	0.00%
2023/04/07	1	307.50	1	308.00	309.00	0	3,456	0.00%
2023/04/06	3	316.17	2	319.50	316.50	1	3,429	0.03%
2023/03/31	1	315.00	3	315.83	319.00	-2	3,372	-0.06%
2023/03/29	1	303.53	0.1	308.00	307.00	0.9	3,311	0.03%
2023/03/28	2	304.25	2	309.75	305.50	0	3,310	0.00%
2023/03/27	3	309.17	0	0.00	305.00	3	3,252	0.09%
2023/03/24	2	314.50	0	0.00	315.50	2	3,235	0.06%
2023/03/22	0	0.00	1.1	309.07	309.50	-1.1	3,218	-0.03%
2023/03/21	1.1	300.55	3	303.67	304.50	-1.9	3,173	-0.06%
2023/03/20	1	294.00	2.1	294.02	294.50	-1.1	3,106	-0.04%
2023/03/17	1	299.50	1	294.50	294.50	0	3,121	0.00%
2023/03/16	4	296.00	1.1	294.05	295.50	3	3,086	0.10%
2023/03/15	0	0.00	6.1	304.07	302.00	-6.1	3,075	-0.20%
2023/03/14	2	291.75	0	0.00	290.50	2	3,042	0.07%
2023/03/10	0	0.00	2	303.75	298.00	-2	3,085	-0.06%
2023/03/09	1.1	303.59	1	305.00	305.50	0.1	3,062	0.00%
2023/03/08	4	295.50	0.1	300.00	300.00	4	3,055	0.13%
2023/03/07	7	308.50	5	306.90	303.50	2	3,018	0.07%
2023/03/06	2	302.00	4	302.50	305.50	-2	2,918	-0.07%
2023/03/03	5	290.00	7	289.14	285.50	-2	2,843	-0.07%
2023/03/02	2	284.00	0	0.00	284.50	2	2,842	0.07%
2023/03/01	2	282.75	1.1	287.95	287.50	0.9	2,824	0.03%
2023/02/24	1	282.00	2.1	285.48	283.00	-1.1	2,805	-0.04%
2023/02/23	0	0.00	3	282.33	283.50	-3	2,789	-0.11%
2023/02/22	0.1	271.50	0.1	272.50	276.00	0	2,768	0.00%
2023/02/21	1	275.00	0	0.00	276.50	1	2,748	0.04%
2023/02/20	3.1	277.02	1	275.00	276.50	2.1	2,767	0.07%
2023/02/17	2.1	284.77	2	285.25	283.00	0.1	2,752	0.00%
2023/02/16	2	281.50	1	283.00	283.50	1	2,717	0.04%
2023/02/15	1	275.00	0	0.00	274.50	1	2,733	0.04%
2023/02/14	0	0.00	2	275.75	277.00	-2	2,755	-0.07%
2023/02/13	1	272.00	0	0.00	271.00	1	2,744	0.04%
2023/02/10	2	270.00	2	270.51	273.50	0	2,749	0.00%
2023/02/08	0	273.50	3	275.50	274.00	-3	2,711	-0.11%
2023/02/07	2	266.25	5	270.50	273.00	-3	2,676	-0.11%
2023/02/03	0	0.00	1	257.00	256.50	-1	2,586	-0.04%
2023/02/02	0	0.00	2.1	252.49	255.50	-2.1	2,613	-0.08%
2023/02/01	3	247.33	3	248.00	247.50	0	2,589	0.00%
2023/01/31	2.1	247.45	0	0.00	243.50	2.1	2,693	0.08%
2023/01/30	0	0.00	1	262.00	251.50	-1	2,741	-0.04%
2023/01/17	0	0.00	0.1	249.06	252.50	-0.1	2,718	0.00%
2023/01/16	0	0.00	0.1	247.00	247.50	-0.1	2,741	0.00%
2023/01/13	1.1	246.04	0	0.00	243.00	1.1	2,805	0.04%
2023/01/11	2	254.24	1.1	252.95	253.50	0.9	2,855	0.03%
2023/01/10	1	254.00	1	252.50	253.00	0	2,868	0.00%
2023/01/09	5	246.01	4	246.50	248.00	1	2,890	0.04%
2023/01/06	1	255.50	2	254.25	255.50	-1	2,861	-0.03%
2023/01/05	2	245.25	2	246.50	248.50	0	2,832	0.00%
2023/01/04	0.2	243.50	1	244.50	244.50	-0.8	2,857	-0.03%
2022/12/30	0	0.00	1	238.50	234.50	-1	2,939	-0.03%
2022/12/29	1	230.50	1	232.50	232.50	0	2,965	0.00%
2022/12/28	0	0.00	0	237.50	233.50	0	3,002	0.00%
2022/12/27	1	239.50	1	238.50	238.00	0	3,044	0.00%
2022/12/26	2	234.99	1.1	234.02	236.50	1	3,060	0.03%
2022/12/23	3	240.51	2	235.50	237.50	1	3,068	0.03%
2022/12/22	0	255.00	0	0.00	254.00	0	3,072	0.00%
2022/12/21	0	0.00	0	254.00	253.00	0	3,119	0.00%
2022/12/20	0	0.00	1	249.00	245.50	-1	3,137	-0.03%
2022/12/19	0	0.00	1	256.00	256.00	-1	3,161	-0.03%
2022/12/16	1	255.00	2	255.00	255.00	-1	3,196	-0.03%
2022/12/15	1	261.50	2	261.00	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	4	255.38	258.00	-4	3,225	-0.12%
2022/12/08	1	247.50	1	248.00	248.50	0	3,280	0.00%
2022/12/07	3	249.83	0	0.00	248.50	3	3,304	0.09%
2022/12/06	1	258.00	0	0.00	260.00	1	3,292	0.03%
2022/12/05	3	257.00	0	0.00	258.00	3	3,328	0.09%
2022/12/02	4	261.00	1	261.50	259.00	3	3,324	0.09%
2022/12/01	0	273.00	2	279.00	272.00	-2	3,289	-0.06%
2022/11/30	0	0.00	1	274.00	271.50	-1	3,293	-0.03%
2022/11/28	0	0.00	0	266.00	266.50	0	3,397	0.00%
2022/11/25	1	267.00	0	268.17	265.50	1	3,525	0.03%
2022/11/23	0	0.00	0	262.17	262.50	0	3,573	0.00%
2022/11/22	0	0.00	0	259.00	260.50	0	3,583	0.00%
2022/11/21	0	0.00	0	259.00	256.50	0	3,605	0.00%
2022/11/18	0	0.00	0.2	262.50	259.50	-0.2	3,626	-0.01%
2022/11/17	0.2	259.50	0	262.00	259.00	0.2	3,623	0.00%
2022/11/16	1	258.00	0	260.50	261.00	1	3,640	0.03%
2022/11/14	1	256.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	0	0.00	2	260.50	261.50	-2	3,722	-0.05%
2022/11/10	1	242.00	0	0.00	245.00	1	3,719	0.03%
2022/11/07	1	249.50	1	249.98	249.50	0	3,792	0.00%
2022/11/04	1	250.50	0	0.00	250.00	1	3,884	0.03%
2022/11/03	0	0.00	1.6	247.94	247.50	-1.6	3,976	-0.04%
2022/11/02	1	240.00	0	0.00	242.50	1	4,126	0.02%
2022/10/31	0	0.00	0	243.00	243.00	0	4,199	0.00%
2022/10/28	0	0.00	2	237.00	237.00	-2	4,211	-0.05%
2022/10/27	4	232.25	4	231.88	233.00	0	4,199	0.00%
2022/10/26	3.1	215.35	8	210.39	215.50	-4.9	4,112	-0.12%
2022/10/25	2	221.25	1	222.00	221.00	1	4,047	0.02%
2022/10/24	5	230.00	0	0.00	225.50	5	4,046	0.12%
2022/10/20	0	0.00	1	231.00	233.00	-1	3,988	-0.03%
2022/10/19	1	245.00	1	243.50	241.50	0	3,927	0.00%
2022/10/18	1	249.50	0	0.00	249.00	1	3,927	0.03%
2022/10/17	1	249.50	1	244.00	243.50	0	3,930	0.00%
2022/10/14	1.5	257.17	1	261.00	247.50	0.5	3,904	0.01%
2022/10/12	1	265.00	1	264.00	266.50	0	3,958	0.00%
2022/10/11	1	272.01	4	270.25	270.50	-3	4,026	-0.07%
2022/10/07	3	285.83	3	287.00	286.00	0	4,122	0.00%
2022/10/05	2	285.75	1.1	286.46	285.00	0.9	4,216	0.02%
2022/10/04	2	281.00	2	281.75	283.00	0	4,204	0.00%
2022/09/29	0	0.00	2	272.75	272.00	-2	4,263	-0.05%
2022/09/28	2	268.50	0	271.00	262.00	2	4,255	0.05%
2022/09/26	0	0.00	1	270.02	274.00	-1	4,334	-0.02%
2022/09/23	1	285.00	2	281.25	282.50	-1	4,354	-0.02%
2022/09/22	1	287.00	0	0.00	287.00	1	4,354	0.02%
2022/09/20	2	289.75	1	290.00	290.50	1	4,318	0.02%
2022/09/19	0	0.00	1	278.00	281.00	-1	4,303	-0.02%
2022/09/15	1	284.00	0	0.00	284.50	1	4,320	0.02%
2022/09/14	1	286.50	2.1	286.45	286.50	-1.1	4,323	-0.03%
2022/09/13	1	279.50	0	0.00	280.00	1	4,351	0.02%
2022/09/12	1	283.00	5.1	283.62	284.50	-4.1	4,375	-0.09%
2022/09/08	5	269.00	7.1	269.93	270.50	-2.1	4,355	-0.05%
2022/09/07	2	262.50	4	263.75	264.00	-2	4,400	-0.05%
2022/09/06	0.3	258.83	0	0.00	262.00	0.3	4,402	0.01%
2022/09/05	1	262.50	2	264.00	263.50	-1	4,415	-0.02%
2022/09/02	4	260.63	1	264.00	262.00	3	4,416	0.07%
2022/09/01	5	264.90	3	260.33	266.00	2	4,397	0.05%
2022/08/31	3.2	281.19	2	281.50	283.50	1.2	4,318	0.03%
2022/08/30	1.1	287.23	0	0.00	286.50	1.1	4,326	0.03%
2022/08/29	1	276.50	0	0.00	276.00	1	4,320	0.02%
2022/08/26	2	287.50	0	287.00	285.50	2	4,329	0.05%
2022/08/25	1	278.00	1	283.00	287.50	0	4,301	0.00%
2022/08/23	1	276.00	1	276.50	275.50	0	4,345	0.00%
2022/08/22	1	274.50	0.1	277.74	276.50	1	4,363	0.02%
2022/08/19	3	286.50	3	286.33	283.00	0	4,345	0.00%
2022/08/18	2	282.75	1	283.50	285.50	1	4,319	0.02%
2022/08/16	0	0.00	1	280.00	279.50	-1	4,266	-0.02%
2022/08/15	0	0.00	1.1	281.74	279.00	-1.1	4,245	-0.03%
2022/08/12	3	276.33	2	274.75	276.50	1	4,229	0.02%
2022/08/11	4	277.25	3	275.83	278.50	1	4,182	0.02%
2022/08/10	5.2	278.21	5	277.20	280.00	0.2	4,086	0.00%
2022/08/09	5	280.60	8	276.13	280.00	-3	4,026	-0.07%
2022/08/08	2	263.00	1	262.50	261.50	1	3,890	0.03%
2022/08/05	1	260.00	3	261.00	257.50	-2	3,908	-0.05%
2022/08/04	4	255.75	5	255.60	253.50	-1	3,902	-0.03%
2022/08/03	4	257.00	4	252.63	253.00	0	3,920	0.00%
2022/08/02	3	255.00	5	256.10	255.00	-2	3,937	-0.05%
2022/08/01	4	250.63	7	253.21	253.00	-3	3,874	-0.08%
2022/07/29	8	251.88	5	249.30	248.00	3	3,836	0.08%
2022/07/28	2	246.50	2	247.75	248.00	0	3,806	0.00%
2022/07/27	2	246.00	1	245.50	247.00	1	3,783	0.03%
2022/07/26	1	247.50	2	245.00	245.00	-1	3,796	-0.03%
2022/07/25	0	0.00	2	250.00	249.50	-2	3,862	-0.05%
2022/07/22	4	247.13	2	247.25	248.00	2	3,843	0.05%
2022/07/21	2	254.50	0	0.00	250.50	2	3,835	0.05%
2022/07/20	5	254.30	2	252.50	253.50	3	3,806	0.08%
2022/07/18	1	257.00	5.1	259.94	265.00	-4.1	3,680	-0.11%
2022/07/15	2	246.50	2	250.25	247.00	0	3,565	0.00%
2022/07/14	4	241.00	4	243.00	249.00	0	3,427	0.00%
2022/07/13	0	0.00	4	230.25	232.50	-4	3,315	-0.12%
2022/07/11	7	228.36	6	224.00	222.00	1	3,241	0.03%
2022/07/08	1	233.50	0	0.00	230.00	1	3,219	0.03%
2022/07/07	3	218.17	2	219.50	222.00	1	3,187	0.03%
2022/07/06	1	208.50	1	209.50	208.00	0	3,143	0.00%
2022/07/05	5	209.70	6	211.33	213.00	-1	3,143	-0.03%
2022/07/01	3	224.50	1	229.50	215.00	2	3,064	0.07%
2022/06/28	1	247.50	5	241.10	240.50	-4	3,220	-0.12%
2022/06/27	2	247.00	0	249.50	245.50	2	3,294	0.06%
2022/06/24	2	244.00	2	241.00	242.50	0	3,276	0.00%
2022/06/23	2	245.00	2	241.25	240.00	0	3,322	0.00%
2022/06/22	2	248.25	1	243.00	245.00	1	3,343	0.03%
2022/06/21	5	244.20	5	246.10	252.00	0	3,319	0.00%
2022/06/20	5	234.10	7	233.71	233.50	-2	3,270	-0.06%
2022/06/17	4	235.63	3	228.00	227.50	1	3,246	0.03%
2022/06/16	2	245.75	8	248.75	242.50	-6	3,236	-0.19%
2022/06/15	1	243.50	1.1	240.93	240.00	-0.1	3,225	0.00%
2022/06/14	1	238.00	1	237.00	238.00	0	3,205	0.00%
2022/06/10	1	240.50	1	242.00	242.00	0	3,147	0.00%
2022/06/09	0	0.00	2	230.50	234.00	-2	3,082	-0.06%
2022/06/08	0	0.00	1	230.00	228.50	-1	3,056	-0.03%
2022/06/06	2	219.00	0	0.00	219.50	2	3,022	0.07%
2022/06/02	1	226.50	0	0.00	226.00	1	3,053	0.03%
2022/06/01	1	229.00	0	0.00	225.50	1	3,085	0.03%
2022/05/31	1	227.50	5	229.30	232.00	-4	3,083	-0.13%
2022/05/30	0	0.00	2	220.50	217.50	-2	3,010	-0.07%
2022/05/26	1	208.00	0	0.00	206.00	1	2,945	0.03%
2022/05/24	1	212.50	1	216.50	211.00	0	2,893	0.00%
2022/05/20	0	0.00	1	219.57	218.50	-1	2,851	-0.04%
2022/05/19	5	227.80	2	230.50	225.00	3	2,826	0.11%
2022/05/18	2	230.00	0.1	230.29	230.00	1.9	2,793	0.07%
2022/05/17	1.1	226.02	1	225.50	225.50	0.1	2,778	0.00%
2022/05/13	0	0.00	3	233.33	234.50	-3	2,716	-0.11%
2022/05/12	2	225.00	0	0.00	223.50	2	2,661	0.08%
2022/05/11	1	213.00	1.1	220.33	219.00	-0.1	2,615	0.00%
2022/05/09	0	0.00	0.1	219.03	218.50	-0.1	2,507	0.00%
2022/05/06	0	0.00	2	225.25	226.00	-2	2,519	-0.08%
2022/05/05	1.1	237.32	1	238.00	232.00	0.1	2,546	0.00%
2022/05/04	2	233.75	0	0.00	234.00	2	2,563	0.08%
2022/05/03	0	0.00	1	233.00	232.50	-1	2,599	-0.04%
2022/04/29	2	232.50	1	226.00	233.00	1	2,580	0.04%
2022/04/27	1	215.00	0	214.50	215.50	1	2,506	0.04%
2022/04/26	0	0.00	1	223.00	221.00	-1	2,477	-0.04%
2022/04/22	0	0.00	1	221.00	221.50	-1	2,457	-0.04%
2022/04/21	0	0.00	3	229.50	225.50	-3	2,452	-0.12%
2022/04/20	1	221.50	1	224.02	223.00	0	2,476	0.00%
2022/04/19	4	226.25	3.3	225.15	221.50	0.8	2,488	0.03%
2022/04/18	1.2	221.74	0	0.00	219.00	1.2	2,497	0.05%
2022/04/15	0	0.00	4.9	224.90	224.00	-4.9	2,546	-0.19%
2022/04/14	2.1	223.40	1	226.50	226.00	1.1	2,548	0.04%
2022/04/13	1.6	221.56	0	0.00	222.00	1.6	2,556	0.06%
2022/04/12	1.4	218.32	0	0.00	215.00	1.4	2,581	0.05%
2022/04/11	1	228.00	1	217.50	216.50	0	2,554	0.00%
2022/04/08	1	226.00	1	227.00	226.00	0	2,506	0.00%
2022/04/07	1	230.50	2	232.50	231.00	-1	2,473	-0.04%
2022/04/06	1	237.00	0	0.00	238.50	1	2,426	0.04%
2022/04/01	3	227.33	3	228.33	230.00	0	2,349	0.00%
2022/03/31	0	0.00	4	225.00	222.50	-4	2,269	-0.18%
2022/03/30	3	209.50	3	213.50	215.00	0	2,168	0.00%
2022/03/29	1	204.00	0	0.00	207.00	1	2,100	0.05%
2022/03/25	2.2	204.30	3	211.00	203.00	-0.9	2,039	-0.04%
2022/03/23	3	217.67	0	0.00	216.50	3	2,142	0.14%
2022/03/22	3	218.17	0	0.00	217.50	3	2,206	0.14%
2022/03/21	8	220.75	0	0.00	219.00	8	2,182	0.37%
2022/03/18	2	226.25	1	230.00	216.00	1	2,155	0.05%
2022/03/17	2	231.50	2	233.25	236.50	0	2,075	0.00%
2022/03/16	3	217.83	4	218.75	219.50	-1	2,058	-0.05%
2022/03/15	1	222.00	1	226.00	219.00	0	2,057	0.00%
2022/03/08	0	236.00	0	0.00	226.50	0	2,055	0.00%
2022/03/04	1	256.50	0	0.00	253.50	1	1,993	0.05%
2022/02/25	1	253.00	1	252.00	252.00	0	1,983	0.00%
2022/02/24	3	259.00	0	0.00	254.50	3	1,984	0.15%
2022/02/23	0	0.00	2	265.50	265.00	-2	1,967	-0.10%
2022/02/22	1	267.00	0	0.00	262.00	1	1,979	0.05%
2022/02/18	0	0.00	1	271.50	275.00	-1	1,995	-0.05%
2022/02/16	0	0.00	2	265.50	274.00	-2	2,073	-0.10%
2022/02/15	2.7	260.37	0	0.00	259.50	2.7	2,105	0.13%
2022/02/14	1	260.50	0	0.00	256.00	1	2,120	0.05%
2022/01/21	1	263.50	1	260.00	263.50	0	2,357	0.00%
2022/01/20	1	266.00	0	0.00	263.50	1	2,366	0.04%
2022/01/19	0	0.00	2.1	267.52	267.50	-2.1	2,401	-0.09%
2022/01/18	0	0.00	2	273.50	269.00	-2	2,415	-0.08%
2022/01/17	1	265.50	2	269.75	270.50	-1	2,413	-0.04%
2022/01/10	0.1	260.00	0	0.00	262.50	0.1	2,433	0.00%
2022/01/06	1	268.00	1	270.00	266.00	0	2,412	0.00%
2022/01/05	0	0.00	0	272.07	274.00	0	2,402	0.00%
2022/01/04	0	0.00	1	263.00	266.50	-1	2,379	-0.04%
2021/12/29	1	259.50	1	264.00	259.50	0	2,481	0.00%
2021/12/28	1	258.00	0.1	262.00	262.00	1	2,489	0.04%
2021/12/27	1	260.00	0	0.00	259.50	1	2,513	0.04%
2021/12/22	0	0.00	0.1	258.50	257.50	-0.1	2,586	0.00%
2021/12/20	1	262.00	0	0.00	260.50	1	2,571	0.04%
2021/12/17	4	260.88	1	260.00	257.50	3	2,517	0.12%
2021/12/16	4.1	280.06	0	0.00	275.50	4.1	2,396	0.17%
2021/12/14	0	0.00	0	300.00	298.00	0	2,353	0.00%
2021/12/13	1	302.00	0	0.00	297.00	1	2,350	0.04%
2021/12/10	1	301.50	2	304.00	304.00	-1	2,367	-0.04%
2021/12/07	0	0.00	1	291.00	293.00	-1	2,344	-0.04%
2021/12/02	1	284.00	0	0.00	284.00	1	2,346	0.04%
2021/11/29	0	0.00	3	290.37	290.50	-3	2,421	-0.13%
2021/11/25	1	301.50	0	0.00	301.00	1	2,489	0.04%
2021/11/24	0	0.00	3	300.83	300.00	-3	2,499	-0.12%
2021/11/23	1	296.34	0	0.00	295.00	1	2,487	0.04%
2021/11/22	1	296.00	0	0.00	292.00	1	2,494	0.04%
2021/11/18	0	292.00	0	0.00	294.00	0	2,522	0.00%
2021/11/16	2	295.00	0	0.00	292.00	2	2,524	0.08%
2021/11/15	1	279.00	0	0.00	280.50	1	2,528	0.04%
2021/11/12	1	278.00	1	284.00	288.00	0	2,546	0.00%
2021/11/11	1	293.50	0	0.00	291.00	1	2,594	0.04%
2021/11/05	3	284.50	5	284.20	283.00	-2	2,581	-0.08%
2021/11/04	1	271.50	2	271.00	271.50	-1	2,454	-0.04%
2021/11/03	0	0.00	1	253.00	260.50	-1	2,403	-0.04%
2021/11/02	0	0.00	1	258.99	251.00	-1	2,361	-0.04%
2021/11/01	0	0.00	1	252.00	252.00	-1	2,332	-0.04%
2021/10/29	2	243.25	0	0.00	243.50	2	2,304	0.09%
2021/10/27	1	250.00	1	248.00	250.00	0	2,296	0.00%
2021/10/26	1	243.50	0	0.00	245.00	1	2,259	0.04%
2021/10/15	3	244.67	0	0.00	245.00	3	2,169	0.14%
2021/10/07	0	0.00	2	247.75	250.50	-2	2,169	-0.09%
2021/10/06	1	229.50	0	0.00	229.00	1	2,148	0.05%
2021/10/01	1	252.00	1	254.50	254.00	0	2,096	0.00%
2021/09/28	1	268.00	0	0.00	267.50	1	2,053	0.05%
2021/09/24	0	0.00	1	275.50	274.50	-1	2,074	-0.05%
2021/09/23	0	0.00	0.1	273.17	271.00	-0.1	2,093	0.00%
2021/09/15	2	270.00	0	0.00	269.50	2	2,125	0.09%
2021/09/07	1	270.00	1	278.50	278.00	0	2,192	0.00%
2021/09/02	1	285.00	1	284.50	285.00	0	2,142	0.00%
2021/09/01	0.2	279.50	0	0.00	280.00	0.2	2,075	0.01%
2021/08/30	0.1	287.00	0	0.00	287.00	0.1	2,031	0.00%
2021/08/26	1	287.50	0	0.00	288.00	1	2,027	0.05%
2021/08/18	15	280.73	15.2	279.36	286.00	-0.2	1,989	-0.01%
2021/08/17	1	265.50	1.2	267.35	271.00	-0.2	1,944	-0.01%
2021/08/16	0.2	267.50	1	271.50	267.50	-0.9	1,860	-0.05%
2021/07/19	0	0.00	0.1	341.00	340.00	-0.1	2,418	0.00%
2021/07/15	0	0.00	1	340.00	347.00	-1	2,427	-0.04%
2021/07/14	1	333.00	0	0.00	335.00	1	2,413	0.04%
2021/07/13	1	350.00	0	0.00	349.50	1	2,365	0.04%
2021/07/12	0	0.00	4.1	340.74	342.00	-4.1	2,350	-0.18%
2021/07/09	1	328.50	1	332.00	331.00	0	2,343	0.00%
2021/07/07	3	328.17	2	333.25	332.50	1	2,341	0.04%
2021/07/06	8	334.81	9	335.72	334.50	-1	2,335	-0.04%
2021/07/05	0	0.00	1	327.00	328.00	-1	2,326	-0.04%
2021/07/02	1	330.00	1	334.00	326.00	0	2,336	0.00%
2021/06/29	2	334.75	1	337.50	330.00	1	2,346	0.04%
2021/06/28	1	330.00	0	0.00	331.00	1	2,359	0.04%
2021/06/25	2	335.75	6.1	333.43	331.00	-4.1	2,351	-0.18%
2021/06/24	0	0.00	1.1	315.10	314.00	-1.1	2,336	-0.05%
2021/06/23	3	311.33	2	313.75	315.50	1	2,356	0.04%
2021/06/22	0	0.00	2	299.00	300.00	-2	2,334	-0.09%
2021/06/18	0	0.00	1	295.50	295.00	-1	2,332	-0.04%
2021/06/17	0.2	294.00	0	0.00	293.00	0.2	2,328	0.01%
2021/06/16	1	298.00	0	0.00	295.00	1	2,380	0.04%
2021/06/15	0	0.00	0	298.00	298.00	0	2,394	0.00%
2021/06/11	0	0.00	2	296.00	295.00	-2	2,397	-0.08%
2021/06/10	4	290.25	1	295.50	292.50	3	2,385	0.13%
2021/06/07	2	289.00	2	281.50	293.50	0	2,389	0.00%
2021/06/02	0	0.00	1.3	298.80	297.00	-1.3	2,386	-0.05%
2021/05/31	2	301.25	0	0.00	307.50	2	2,444	0.08%
2021/05/26	5	299.10	13	300.23	300.00	-8	2,475	-0.32%
2021/05/25	0	0.00	1.1	304.12	303.00	-1.1	2,480	-0.04%
2021/05/24	1	302.00	0	305.50	307.50	1	2,495	0.04%
2021/05/21	4	295.13	1	299.00	295.00	3	2,488	0.12%
2021/05/20	0	0.00	1	298.99	295.50	-1	2,504	-0.04%
2021/05/19	3	300.00	3	296.32	295.50	0	2,514	0.00%
2021/05/18	3	287.33	1.2	282.96	295.00	1.8	2,508	0.07%
2021/05/14	2	279.50	0	0.00	271.50	2	2,526	0.08%
2021/05/13	0	0.00	2	263.75	269.50	-2	2,518	-0.08%
2021/05/12	2	265.00	2	256.75	264.00	0	2,521	0.00%
2021/05/11	2	261.25	2	262.00	259.00	0	2,508	0.00%
2021/05/10	1	297.00	0	0.00	285.50	1	2,507	0.04%
2021/05/07	2	294.75	1	289.50	290.00	1	2,573	0.04%
2021/05/06	2	293.00	1	293.50	291.00	1	2,615	0.04%
2021/05/05	1	290.00	1	291.00	291.00	0	2,610	0.00%
2021/05/04	11	317.32	12.1	305.99	303.00	-1.1	2,622	-0.04%
2021/05/03	2	313.75	2	314.25	315.50	0	2,602	0.00%
2021/04/29	2	307.50	4.5	315.38	318.00	-2.5	2,589	-0.10%
2021/04/28	2	304.50	3.7	302.54	303.50	-1.7	2,564	-0.07%
2021/04/27	2.2	297.07	2	296.50	296.00	0.2	2,537	0.01%
2021/04/26	8	293.50	8	295.25	296.00	0	2,519	0.00%
2021/04/23	6	286.83	12.2	286.26	291.50	-6.2	2,478	-0.25%
2021/04/22	1	277.00	2	277.25	275.00	-1	2,455	-0.04%
2021/04/21	2	273.00	0	0.00	271.00	2	2,467	0.08%
2021/04/20	0	0.00	2	276.00	276.00	-2	2,521	-0.08%
2021/04/19	0	0.00	0	273.50	273.50	0	2,552	0.00%
2021/04/16	0	0.00	3	273.84	275.50	-3	2,599	-0.12%
2021/04/15	1	266.50	1	267.50	267.50	0	2,614	0.00%
2021/04/14	0	0.00	0.1	268.50	266.00	-0.1	2,639	0.00%
2021/04/13	4	268.63	1	266.00	266.00	3	2,667	0.11%
2021/04/12	3	271.33	0	0.00	270.50	3	2,705	0.11%
2021/04/09	0	0.00	1	280.00	279.50	-1	2,726	-0.04%
2021/04/08	1	275.00	1	280.50	277.00	0	2,749	0.00%
2021/04/07	0	0.00	1	280.00	279.50	-1	2,769	-0.04%
2021/04/01	1	284.00	2	278.25	275.50	-1	2,819	-0.04%
2021/03/31	1	276.00	2	279.50	276.00	-1	2,780	-0.04%
2021/03/30	2	277.00	0	0.00	278.50	2	2,751	0.07%
2021/03/29	2	276.50	8	277.50	279.50	-6	2,751	-0.22%
2021/03/24	0	0.00	3	271.00	268.00	-3	2,767	-0.11%
2021/03/23	5	266.90	5	268.90	269.00	0	2,872	0.00%
2021/03/22	2	268.75	2	266.50	266.00	0	2,934	0.00%
2021/03/19	8.1	271.15	14	272.07	273.50	-5.9	2,968	-0.20%
2021/03/18	2	262.75	0	0.00	262.50	2	2,976	0.07%
2021/03/17	1.1	265.50	1	263.50	265.50	0.1	3,033	0.00%
2021/03/16	1	266.50	6	264.08	265.50	-5	3,090	-0.16%
2021/03/15	0	262.00	0	0.00	262.00	0	3,097	0.00%
2021/03/12	6	256.75	3	260.17	262.50	3	3,119	0.10%
2021/03/11	1	252.50	1	256.50	254.50	0	3,118	0.00%
2021/03/10	1	252.50	2	257.25	253.50	-1	3,142	-0.03%
2021/03/09	3	252.50	0	0.00	251.00	3	3,191	0.09%
2021/03/08	1	258.04	1	260.50	259.50	0	3,193	0.00%
2021/03/05	1	249.01	2	254.50	256.00	-1	3,199	-0.03%
2021/03/04	5	256.70	0	0.00	256.50	5	3,226	0.15%
2021/03/03	5	260.20	2	265.25	265.50	3	3,217	0.09%
2021/03/02	0	0.00	3	271.00	266.50	-3	3,233	-0.09%
2021/02/26	4	262.25	1	272.00	262.50	3	3,256	0.09%
2021/02/25	1	271.50	0	0.00	272.00	1	3,213	0.03%
2021/02/24	2	270.75	3	274.83	268.50	-1	3,235	-0.03%
2021/02/23	4	271.88	1	272.00	272.00	3	3,214	0.09%
2021/02/17	1	263.50	2	270.50	269.50	-1	3,328	-0.03%
2021/02/05	1	271.00	0	0.00	271.50	1	3,289	0.03%
2021/02/04	5	272.50	0	0.00	272.00	5	3,393	0.15%
2021/02/03	1	286.00	0	283.00	280.50	1	3,374	0.03%
2021/02/02	0	0.00	6	286.25	293.00	-6	3,375	-0.18%
2021/02/01	0	0.00	2	275.75	275.00	-2	3,318	-0.06%
2021/01/29	1	270.00	3	276.33	269.50	-2	3,276	-0.06%
2021/01/28	9.2	272.60	1	271.00	273.00	8.2	3,204	0.26%
2021/01/27	1	292.00	1	286.50	288.00	0	3,155	0.00%
2021/01/26	3	292.17	4	291.63	291.00	-1	3,141	-0.03%
2021/01/22	5	288.30	5	289.20	291.50	0	3,099	0.00%
2021/01/21	1	284.50	4	288.75	285.50	-3	3,077	-0.10%
2021/01/20	0	0.00	0	284.00	281.00	0	3,043	0.00%
2021/01/18	0	0.00	2	280.50	282.00	-2	3,062	-0.07%
2021/01/15	5	280.30	1	286.00	277.00	4	3,093	0.13%
2021/01/14	6.2	283.77	0	0.00	282.50	6.2	3,070	0.20%
2021/01/13	2	290.75	2	288.25	291.50	0	3,042	0.00%
2021/01/12	2	288.50	3	288.17	287.00	-1	2,984	-0.03%
2021/01/11	6.1	294.14	4	291.88	294.00	2.1	2,963	0.07%
2021/01/08	3	291.83	0	0.00	291.50	3	2,923	0.10%
2021/01/07	2	295.50	1	296.50	296.00	1	2,903	0.03%
2021/01/06	2.2	294.45	0	0.00	296.00	2.2	2,894	0.08%
2021/01/05	1	300.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	0.5	305.00	1	312.50	301.00	-0.5	2,860	-0.02%
2020/12/31	2	315.75	2	315.00	316.00	0	2,850	0.00%
2020/12/30	2	310.00	2	312.25	316.00	0	2,862	0.00%
2020/12/29	1	305.00	2	306.00	306.50	-1	2,870	-0.03%
2020/12/28	3	299.17	3	298.17	298.50	0	2,920	0.00%
2020/12/25	0	0.00	6	287.92	287.50	-6	2,898	-0.21%
2020/12/22	0	0.00	1	285.50	285.50	-1	3,059	-0.03%
2020/12/21	4	287.75	2	287.00	287.50	2	3,141	0.06%
2020/12/18	1	294.50	1	294.00	293.50	0	3,190	0.00%
2020/12/17	1	298.00	1	289.50	287.50	0	3,146	0.00%
2020/12/16	0	0.00	3	302.94	305.00	-3	3,044	-0.10%
2020/12/15	1	280.50	3	290.83	288.00	-2	2,991	-0.07%
2020/12/14	6	284.58	15	284.07	285.00	-9	2,956	-0.30%
2020/12/11	4	273.75	6	273.42	277.00	-2	2,909	-0.07%
2020/12/10	5	268.30	7	266.71	265.00	-2	2,861	-0.07%
2020/12/09	1	261.50	1	259.00	259.00	0	2,825	0.00%
2020/12/08	2	261.50	2	259.00	259.00	0	2,861	0.00%
2020/12/07	2	252.75	4.3	254.40	256.00	-2.3	2,908	-0.08%
2020/12/03	6	247.42	6	250.75	252.00	0	2,920	0.00%
2020/11/30	3	245.00	0	0.00	239.00	3	2,939	0.10%
2020/11/27	0	0.00	1	237.00	243.50	-1	2,909	-0.03%
2020/11/26	2	232.50	2	234.00	237.00	0	2,909	0.00%
2020/11/25	2	228.26	0	0.00	228.00	2	2,932	0.07%
2020/11/24	0	0.00	1	235.50	236.50	-1	2,950	-0.03%
2020/11/20	1	243.00	1	243.48	243.50	0	3,050	0.00%
2020/11/19	2	245.25	3.1	243.66	242.50	-1.1	3,117	-0.04%
2020/11/18	1	245.50	1	246.00	246.00	0	3,175	0.00%
2020/11/17	0	0.00	11	241.23	244.00	-11	3,190	-0.34%
2020/11/16	2	237.25	10	237.05	239.00	-8	3,205	-0.25%
2020/11/13	1	226.50	1	230.00	229.50	0	3,182	0.00%
2020/11/12	3	230.00	9	225.89	223.00	-6	3,192	-0.19%
2020/11/11	1	213.00	2	216.00	220.00	-1	3,169	-0.03%
2020/11/10	1	220.00	2	221.50	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/10/30	1.5	209.17	1	208.50	207.50	0.5	3,674	0.01%
2020/10/29	2	204.75	1	204.00	206.50	1	3,722	0.03%
2020/10/26	0	0.00	2	212.25	214.00	-2	3,805	-0.05%
2020/10/23	3	209.17	1	209.00	208.50	2	3,835	0.05%
2020/10/22	2	213.00	0	0.00	214.00	2	3,820	0.05%
2020/10/21	3	218.00	0	0.00	218.00	3	3,818	0.08%
2020/10/20	1	223.50	3	222.50	222.00	-2	3,840	-0.05%
2020/10/19	0	220.00	3	221.17	221.00	-3	3,865	-0.08%
2020/10/16	3	220.50	1	220.50	218.00	2	3,895	0.05%
2020/10/15	2	218.25	0	0.00	221.50	2	3,908	0.05%
2020/10/13	0	0.00	1	214.50	219.00	-1	3,952	-0.03%
2020/10/12	4	218.50	1	216.00	217.50	3	3,993	0.08%
2020/10/08	1	218.50	0	0.00	219.00	1	4,017	0.02%
2020/10/07	2.1	220.02	0	0.00	219.00	2.1	4,015	0.05%
2020/10/06	1	221.50	1.1	223.15	226.00	-0.1	4,019	0.00%
2020/10/05	2	223.75	9	225.28	218.50	-7	4,006	-0.17%
2020/09/30	9	222.06	4	223.88	222.50	5	3,963	0.13%
2020/09/29	2	221.75	2	221.75	221.00	0	3,987	0.00%
2020/09/28	1	215.50	2	216.50	219.00	-1	4,000	-0.02%
2020/09/25	2	209.75	2.5	210.70	211.50	-0.5	4,044	-0.01%
2020/09/24	2	212.00	3	209.17	206.50	-1	4,087	-0.02%
2020/09/23	6	209.42	2	210.75	210.00	4	4,056	0.10%
2020/09/22	0	0.00	1	220.50	216.50	-1	4,010	-0.02%
2020/09/21	1	218.50	0	0.00	218.00	1	4,041	0.02%
2020/09/17	1	217.50	1	218.00	216.00	0	4,081	0.00%
2020/09/16	1	220.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	1	220.00	1	222.00	220.50	0	4,075	0.00%
2020/09/11	1	216.00	1	216.50	215.50	0	4,142	0.00%
2020/09/10	3	226.67	5	228.60	222.00	-2	4,135	-0.05%
2020/09/09	2	217.00	0	0.00	218.50	2	4,104	0.05%
2020/09/08	1	222.00	1	223.00	222.50	0	4,108	0.00%
2020/09/07	3	225.50	0	0.00	224.00	3	4,150	0.07%
2020/09/04	3	226.67	1	229.50	230.00	2	4,242	0.05%
2020/09/03	2	233.50	2	238.25	233.50	0	4,283	0.00%
2020/09/02	0	0.00	4	239.00	240.00	-4	4,385	-0.09%
2020/09/01	1	236.50	0	0.00	237.00	1	4,557	0.02%
2020/08/31	2	234.25	2	234.75	234.00	0	4,592	0.00%
2020/08/28	0	0.00	5	240.20	241.00	-5	4,611	-0.11%
2020/08/27	4	236.63	5	235.40	236.00	-1	4,669	-0.02%
2020/08/26	10	231.40	4	229.50	230.00	6	4,781	0.13%
2020/08/25	7	241.14	4	238.88	237.50	3	4,745	0.06%
2020/08/24	2	243.50	6	241.67	244.00	-4	4,769	-0.08%
2020/08/21	3	226.67	2	225.25	228.00	1	4,827	0.02%
2020/08/20	0	0.00	1	229.00	222.00	-1	4,818	-0.02%
2020/08/19	2	234.75	2	235.50	232.50	0	4,815	0.00%
2020/08/18	2	236.50	1	237.00	235.00	1	4,938	0.02%
2020/08/17	4	234.25	6	234.00	238.00	-2	4,950	-0.04%
2020/08/14	2	227.50	2	224.75	228.50	0	4,896	0.00%
2020/08/13	4	216.00	6	213.67	220.00	-2	4,843	-0.04%
2020/08/12	14	214.68	15	213.40	215.00	-1	4,865	-0.02%
2020/08/11	9	213.39	4	210.75	209.00	5	4,956	0.10%
2020/08/10	2	221.00	2	222.25	220.00	0	4,916	0.00%
2020/08/07	12	228.88	6.2	226.29	226.00	5.8	4,988	0.12%
2020/08/06	4	242.63	1	237.00	237.00	3	4,987	0.06%
2020/08/05	1	249.00	3	248.50	247.00	-2	5,040	-0.04%
2020/08/04	2	240.50	7	240.14	245.50	-5	5,047	-0.10%
2020/08/03	2	234.75	1	237.00	233.00	1	5,058	0.02%
2020/07/31	2	230.75	0	0.00	229.50	2	5,057	0.04%
2020/07/30	1	232.50	0	0.00	232.00	1	5,127	0.02%
2020/07/29	1	236.00	1	233.00	232.00	0	5,198	0.00%
2020/07/28	5	231.50	0	0.00	229.00	5	5,252	0.10%
2020/07/27	2	240.00	2	236.00	235.00	0	5,333	0.00%
2020/07/24	1	239.00	1.1	237.47	236.50	-0.1	5,641	0.00%
2020/07/23	3	241.00	1	241.00	240.50	2	5,899	0.03%
2020/07/22	0	0.00	3	246.50	247.00	-3	5,995	-0.05%
2020/07/21	2	242.50	0	0.00	242.00	2	6,090	0.03%
2020/07/17	5	238.90	4	236.75	236.50	1	6,366	0.02%
2020/07/16	5	245.60	4	244.13	241.50	1	6,520	0.02%
2020/07/15	7.2	257.82	4	253.38	252.50	3.2	6,752	0.05%
2020/07/14	2	257.25	2	259.00	259.00	0	7,003	0.00%
2020/07/13	4	262.00	4	261.63	261.50	0	7,093	0.00%
2020/07/10	1.1	257.23	1	254.50	255.00	0.1	7,128	0.00%
2020/07/09	3	259.50	2	258.00	258.00	1	7,139	0.01%
2020/07/08	4	256.00	3	253.50	255.50	1	7,161	0.01%
2020/07/07	8	259.88	3	255.50	256.50	5	7,269	0.07%
2020/07/06	1	250.00	10	254.75	256.50	-9	7,267	-0.12%
2020/07/03	5	242.90	6	241.92	242.00	-1	7,244	-0.01%
2020/07/02	4	235.13	9	235.22	237.50	-5	7,322	-0.07%
2020/07/01	6	232.33	2	230.50	230.50	4	7,396	0.05%
2020/06/30	4	230.13	3	228.17	228.00	1	7,439	0.01%
2020/06/29	0	0.00	1	219.50	225.50	-1	7,495	-0.01%
2020/06/24	3	227.50	5	227.60	223.50	-2	7,515	-0.03%
2020/06/23	4.1	226.71	3	226.50	225.00	1.1	7,599	0.01%
2020/06/22	0	0.00	5	228.30	229.00	-5	7,665	-0.07%
2020/06/19	2	229.50	7	231.64	230.00	-5	7,826	-0.06%
2020/06/18	0	0.00	2	222.75	223.00	-2	7,892	-0.03%
2020/06/17	3	223.17	1	227.00	224.50	2	8,006	0.02%
2020/06/16	3	224.83	3	226.00	226.50	0	8,327	0.00%
2020/06/15	2	222.75	1	222.00	220.50	1	8,462	0.01%
2020/06/12	5	223.90	6.1	226.34	226.50	-1.1	8,552	-0.01%
2020/06/11	0	0.00	6	224.75	223.50	-6	8,639	-0.07%
2020/06/10	6	212.83	5	216.20	217.50	1	8,614	0.01%
2020/06/09	6	211.08	4	209.50	209.50	2	8,722	0.02%
2020/06/08	8.2	214.16	7	215.36	213.00	1.2	8,742	0.01%
2020/06/05	3	224.33	2	224.25	223.50	1	8,626	0.01%
2020/06/04	7	223.21	1	223.00	227.00	6	8,629	0.07%
2020/06/03	6	225.58	4	225.63	223.50	2	8,638	0.02%
2020/06/02	11	231.91	3	227.83	228.00	8	8,589	0.09%
2020/06/01	5	242.10	5	242.20	242.50	0	8,567	0.00%
2020/05/29	6.1	235.13	7	237.79	241.50	-0.9	8,583	-0.01%
2020/05/28	10	238.90	9	240.06	236.00	1	8,568	0.01%
2020/05/27	4	232.00	4	231.25	229.00	0	8,506	0.00%
2020/05/26	4	230.38	3	229.33	229.00	1	8,598	0.01%
2020/05/25	12	224.13	16	225.81	229.00	-4	8,592	-0.05%
2020/05/22	6	218.25	11	219.32	217.50	-5	8,479	-0.06%
2020/05/21	5	218.20	10	216.85	216.50	-5	8,499	-0.06%
2020/05/20	6	214.67	6	213.92	215.00	0	8,540	0.00%
2020/05/19	24	216.15	19	213.71	212.00	5	8,614	0.06%
2020/05/18	10	217.00	11	217.41	218.00	-1	8,556	-0.01%
2020/05/15	8	214.06	5	212.30	209.00	3	8,454	0.04%
2020/05/14	11	213.00	7	212.14	211.00	4	8,438	0.05%
2020/05/13	2	207.25	2	207.00	209.50	0	8,385	0.00%
2020/05/12	1	204.50	0	0.00	204.50	1	8,424	0.01%
2020/05/11	3	210.83	3	209.33	209.00	0	8,494	0.00%
2020/05/08	1	209.00	0	0.00	209.50	1	8,584	0.01%
2020/05/07	1	210.50	3	212.33	211.50	-2	8,665	-0.02%
2020/05/06	0	0.00	1	212.50	212.50	-1	8,746	-0.01%
2020/05/05	2	211.50	0	0.00	209.50	2	8,723	0.02%
2020/05/04	2	209.50	0	0.00	208.50	2	8,699	0.02%
2020/04/30	5	220.00	5	216.90	217.50	0	8,678	0.00%
2020/04/29	18	222.72	15	223.37	223.50	3	8,647	0.03%
2020/04/28	21	210.00	33	208.74	212.50	-12	8,389	-0.14%
2020/04/27	6	197.33	5	197.90	196.50	1	8,214	0.01%
2020/04/24	2	194.50	3	194.17	195.00	-1	8,157	-0.01%
2020/04/23	12.1	194.09	11	193.14	190.00	1.1	8,121	0.01%
2020/04/22	6	185.83	8	184.75	186.50	-2	7,975	-0.03%
2020/04/21	11	186.18	11	187.50	184.00	0	7,892	0.00%
2020/04/20	28	195.73	9	195.50	193.00	19	7,764	0.24%
2020/04/17	6	199.25	16	201.09	206.00	-10	7,499	-0.13%
2020/04/16	0	0.00	2	186.75	188.00	-2	7,257	-0.03%
2020/04/15	5	184.20	6	183.08	183.00	-1	7,214	-0.01%
2020/04/14	0	0.00	4	181.38	179.50	-4	7,185	-0.06%
2020/04/13	2	179.00	5	178.60	178.00	-3	7,238	-0.04%
2020/04/10	7	177.93	8	179.50	178.50	-1	7,203	-0.01%
2020/04/09	6	174.33	6	174.83	174.50	0	7,156	0.00%
2020/04/08	5	177.00	8	176.81	177.50	-3	7,196	-0.04%
2020/04/07	10	176.45	6	175.75	174.50	4	7,282	0.05%
2020/04/06	7	171.71	12	171.79	176.00	-5	7,158	-0.07%
2020/04/01	15	164.70	15	163.50	166.50	0	7,084	0.00%
2020/03/31	2	161.50	9	162.78	163.00	-7	7,053	-0.10%
2020/03/30	8	156.25	5	157.40	158.00	3	7,007	0.04%
2020/03/27	0	0.00	2	156.50	156.50	-2	7,048	-0.03%
2020/03/26	9	152.06	13	152.12	155.00	-4	6,947	-0.06%
2020/03/25	9	151.67	13	151.65	154.00	-4	6,898	-0.06%
2020/03/24	11	141.68	17	143.26	144.00	-6	6,735	-0.09%
2020/03/23	10	137.45	1	139.50	137.00	9	6,592	0.14%
2020/03/20	17	152.94	17	151.35	152.00	0	6,518	0.00%
2020/03/19	11	151.59	2	156.50	149.00	9	6,193	0.15%
2020/03/18	16	169.56	13	168.77	165.50	3	6,053	0.05%
2020/03/17	4	165.25	15	165.67	168.50	-11	5,976	-0.18%
2020/03/16	4	168.75	4	166.25	163.00	0	5,875	0.00%
2020/03/13	6	157.50	7	159.36	169.00	-1	5,834	-0.02%
2020/03/12	2	165.50	5	171.50	164.00	-3	5,738	-0.05%
2020/03/11	0	171.00	0	0.00	172.50	0	5,735	0.00%
2020/03/10	1	170.50	2	170.75	171.00	-1	5,777	-0.02%
2020/03/09	0.1	169.00	0	0.00	168.00	0.1	5,805	0.00%
2020/03/06	0	178.00	0	0.00	178.00	0	5,764	0.00%
2020/03/05	1	173.00	9	175.22	179.00	-8	5,756	-0.14%
2020/03/04	0	0.00	10	166.80	168.50	-10	5,689	-0.18%
2020/03/03	3	165.83	2	165.75	165.50	1	5,747	0.02%
2020/03/02	4	162.75	0	0.00	162.00	4	5,824	0.07%
2020/02/27	15	166.90	4	166.63	163.50	11	6,678	0.16%
2020/02/26	3	173.33	2	175.00	171.50	1	6,654	0.02%
2020/02/24	2	175.00	4	175.00	176.00	-2	6,758	-0.03%
2020/02/21	5	181.40	2	185.00	179.50	3	6,747	0.04%
2020/02/20	3	185.83	5	184.50	183.50	-2	6,728	-0.03%
2020/02/19	1	183.50	2	182.75	182.00	-1	6,713	-0.01%
2020/02/18	7	182.21	2	183.00	180.50	5	6,723	0.07%
2020/02/17	3	181.00	2	182.25	183.50	1	6,721	0.01%
2020/02/14	2	181.25	1	182.50	182.50	1	6,741	0.01%
2020/02/13	2	179.75	0	0.00	179.50	2	6,792	0.03%
2020/02/12	6	184.50	2	188.75	183.00	4	6,780	0.06%
2020/02/11	3.1	184.15	3	183.17	184.00	0.1	6,835	0.00%
2020/02/10	1	181.00	4	177.63	181.50	-3	6,866	-0.04%
2020/02/07	3	176.50	5	175.10	174.00	-2	6,840	-0.03%
2020/02/06	3	176.00	1	175.50	176.00	2	6,788	0.03%
2020/02/05	1	170.50	3	172.17	173.50	-2	6,903	-0.03%
2020/02/04	7	166.29	4	167.63	171.00	3	6,982	0.04%
2020/02/03	0	0.00	2	157.50	164.00	-2	6,950	-0.03%
2020/01/31	1	162.50	1	164.50	163.00	0	6,949	0.00%
2020/01/30	2	162.75	8	162.94	159.00	-6	6,976	-0.09%
2020/01/20	3	174.83	2	173.75	174.00	1	6,879	0.01%
2020/01/17	2	171.25	8	172.13	173.50	-6	6,831	-0.09%
2020/01/16	1	169.00	2	170.25	168.50	-1	6,773	-0.01%
2020/01/15	1	168.50	2	168.75	168.00	-1	6,766	-0.01%
2020/01/14	2	170.50	5	170.70	168.50	-3	6,761	-0.04%
2020/01/13	3	166.33	3	167.17	168.00	0	6,713	0.00%
2020/01/10	4	165.50	6	170.50	165.50	-2	6,797	-0.03%
2020/01/09	4	166.13	10	167.05	168.00	-6	6,848	-0.09%
2020/01/08	1	160.50	2	160.75	165.00	-1	6,875	-0.01%
2020/01/07	15	163.90	0	0.00	162.00	15	6,957	0.22%
2020/01/06	1.1	169.45	4	170.25	170.00	-2.9	6,965	-0.04%
2020/01/03	1	177.50	7	174.79	171.50	-6	7,075	-0.08%
2020/01/02	5	172.70	5	174.20	175.00	0	7,049	0.00%
2019/12/31	3	168.33	19	169.74	168.00	-16	7,053	-0.23%
2019/12/30	0	0.00	1	161.50	164.00	-1	6,952	-0.01%
2019/12/27	1	161.50	4	161.75	162.50	-3	7,065	-0.04%
2019/12/26	4	158.50	0	0.00	157.50	4	7,105	0.06%
2019/12/25	0	0.00	3	159.50	160.00	-3	7,122	-0.04%
2019/12/24	14	161.79	2	162.25	160.50	12	7,108	0.17%
2019/12/23	6	169.33	3	167.83	168.00	3	7,086	0.04%
2019/12/20	1	168.50	9	168.06	168.50	-8	7,175	-0.11%
2019/12/19	2	166.75	0	0.00	167.00	2	7,206	0.03%
2019/12/18	0	0.00	5.7	166.00	165.50	-5.7	7,347	-0.08%
2019/12/17	6	166.67	1	168.00	166.00	5	7,414	0.07%
2019/12/13	0	0.00	48	164.38	164.50	-48	7,608	-0.63%
2019/12/12	3	165.67	42	164.25	164.00	-39	7,635	-0.51%
2019/12/10	1	165.50	7	165.71	164.50	-6	7,658	-0.08%
2019/12/09	11	163.77	6	164.83	164.50	5	7,704	0.06%
2019/12/06	4	162.88	3	161.33	160.50	1	7,672	0.01%
2019/12/05	2	162.50	2	164.25	164.50	0	7,640	0.00%
2019/12/04	7	158.79	4	158.50	157.50	3	7,569	0.04%
2019/12/03	3	158.50	10	157.50	157.00	-7	7,551	-0.09%
2019/12/02	2	156.00	105.3	157.88	158.00	-103.3	7,554	-1.37%	大賣/鉅額交易
2019/11/29	29	160.12	273	160.71	159.00	-244	7,611	-3.21%	大賣/鉅額交易
2019/11/28	8	160.69	3	160.33	160.00	5	7,680	0.07%
2019/11/27	15	164.97	4	163.75	163.50	11	7,696	0.14%
2019/11/26	4	168.50	3	169.33	170.00	1	7,602	0.01%
2019/11/25	3	169.00	5	170.00	171.00	-2	6,820	-0.03%
2019/11/22	8	163.75	2	165.75	166.50	6	6,895	0.09%
2019/11/21	2	167.50	2	166.25	166.50	0	6,840	0.00%
2019/11/20	3	169.00	1	169.00	169.00	2	6,799	0.03%
2019/11/18	9	172.06	4	172.00	171.00	5	6,827	0.07%
2019/11/15	0	0.00	1	177.50	178.00	-1	6,801	-0.01%
2019/11/14	1	174.00	2	175.75	175.50	-1	6,785	-0.01%
2019/11/13	8	176.19	6	176.00	176.00	2	6,770	0.03%
2019/11/12	3	172.50	2	173.50	174.00	1	6,777	0.01%
2019/11/11	5	173.50	11	173.14	173.00	-6	6,724	-0.09%
2019/11/08	7	174.57	6	176.25	172.00	1	6,774	0.01%
2019/11/07	9	173.83	3	174.17	174.00	6	6,760	0.09%
2019/11/06	5	179.10	1.1	178.24	180.50	3.9	6,751	0.06%
2019/11/05	22	174.66	2	176.50	175.50	20	6,860	0.29%
2019/11/04	2	171.25	1	172.50	173.00	1	6,915	0.01%
2019/11/01	7	174.50	0	0.00	174.50	7	6,890	0.10%
2019/10/31	1	181.50	2	183.75	181.50	-1	6,804	-0.01%
2019/10/30	2	184.25	0	0.00	182.50	2	6,796	0.03%
2019/10/29	5	182.00	0	0.00	182.50	5	6,741	0.07%
2019/10/25	3	188.17	5	188.00	188.00	-2	6,767	-0.03%
2019/10/24	3	188.17	2	188.50	188.50	1	6,793	0.01%
2019/10/23	1	189.50	2	191.00	191.00	-1	6,807	-0.01%
2019/10/22	1	188.00	4	189.75	188.50	-3	6,818	-0.04%
2019/10/21	2	187.50	0	0.00	187.00	2	6,844	0.03%
2019/10/18	4	188.25	0	0.00	189.50	4	6,945	0.06%
2019/10/17	3	187.00	3	187.50	187.00	0	6,881	0.00%
2019/10/16	2	190.00	0	0.00	190.00	2	6,789	0.03%
2019/10/15	4	187.63	9	191.22	195.00	-5	6,717	-0.07%
2019/10/14	3	185.67	1	183.50	186.50	2	6,618	0.03%
2019/10/09	2	182.50	5	183.80	185.00	-3	6,542	-0.05%
2019/10/08	2	178.25	6	179.17	180.00	-4	6,436	-0.06%
2019/10/07	5	179.20	14	179.50	177.00	-9	6,407	-0.14%
2019/10/04	5	175.50	2	173.75	172.50	3	6,343	0.05%
2019/10/03	5	170.80	8	171.44	175.00	-3	6,282	-0.05%
2019/10/02	0	0.00	5	165.80	167.00	-5	6,165	-0.08%
2019/10/01	3	161.17	0	0.00	162.00	3	6,110	0.05%
2019/09/27	0	0.00	1	165.00	163.50	-1	6,078	-0.02%
2019/09/26	4	163.75	1	165.00	165.00	3	6,237	0.05%
2019/09/25	1	163.00	1	163.00	162.50	0	6,350	0.00%
2019/09/24	7	165.07	4	165.38	165.00	3	6,374	0.05%
2019/09/23	57	164.03	46	164.97	163.50	11	6,348	0.17%
2019/09/20	1	168.50	0	0.00	169.00	1	6,289	0.02%
2019/09/19	3	172.83	1	170.00	172.00	2	6,328	0.03%
2019/09/17	1	171.50	1	172.50	172.50	0	6,372	0.00%
2019/09/16	0	0.00	1	169.50	171.00	-1	6,381	-0.02%
2019/09/12	0	0.00	3	169.67	170.50	-3	6,386	-0.05%
2019/09/11	5	167.50	2	166.25	166.00	3	6,402	0.05%
2019/09/10	0	0.00	10	167.70	168.00	-10	6,357	-0.16%
2019/09/09	6	167.25	4	168.13	166.00	2	6,343	0.03%
2019/09/06	0	0.00	4	165.25	164.00	-4	6,333	-0.06%
2019/09/05	1	163.50	0	0.00	162.50	1	6,348	0.02%
2019/09/04	2	163.50	3	163.00	163.00	-1	6,311	-0.02%
2019/09/03	3	162.00	0	0.00	161.50	3	6,320	0.05%
2019/09/02	3	164.50	2	162.75	164.00	1	6,286	0.02%
2019/08/30	3	165.83	1	166.50	165.50	2	6,202	0.03%
2019/08/29	1	161.00	1	162.00	162.50	0	6,103	0.00%
2019/08/28	3	159.33	6	159.75	161.50	-3	6,115	-0.05%
2019/08/27	3	154.50	3	155.50	156.50	0	6,005	0.00%
2019/08/26	4	154.63	5	153.70	153.00	-1	5,905	-0.02%
2019/08/23	0	0.00	1	154.00	153.50	-1	5,873	-0.02%
2019/08/22	15	159.00	9	155.28	155.00	6	5,853	0.10%
2019/08/21	3.2	154.72	4	154.88	156.00	-0.8	5,857	-0.01%
2019/08/20	4.1	153.00	4	153.13	153.00	0.1	5,898	0.00%
2019/08/19	1	152.50	0	0.00	152.00	1	5,841	0.02%
2019/08/16	3	152.67	7	152.50	153.00	-4	5,830	-0.07%
2019/08/15	12	151.88	10	151.60	152.00	2	5,818	0.03%
2019/08/14	3	152.67	1	150.00	150.50	2	5,779	0.03%
2019/08/13	2.1	152.91	1	150.50	149.00	1.1	5,809	0.02%
2019/08/12	5	148.80	6	154.25	156.00	-1	5,805	-0.02%
2019/08/08	19	147.79	19	148.63	151.00	0	5,647	0.00%
2019/08/07	10	143.00	22	145.61	147.50	-12	5,552	-0.22%
2019/08/06	40	135.85	38	139.37	140.50	2	5,462	0.04%
2019/08/05	22	139.00	17	137.74	138.00	5	5,371	0.09%
2019/08/02	2.1	133.24	0	0.00	133.00	2.1	5,329	0.04%
2019/08/01	1.1	134.55	5	135.80	136.50	-4	5,322	-0.07%
2019/07/31	1.1	131.68	0	0.00	134.00	1.1	5,381	0.02%
2019/07/30	11	137.86	7	138.50	133.00	4	5,470	0.07%
2019/07/29	3	137.17	3	137.50	137.50	0	5,430	0.00%
2019/07/26	3	135.67	2	136.50	136.50	1	5,462	0.02%
2019/07/25	3	137.17	3	135.83	134.50	0	5,479	0.00%
2019/07/24	3	135.67	3	135.67	136.00	0	5,464	0.00%
2019/07/23	0.2	134.00	2	138.50	134.00	-1.8	5,510	-0.03%
2019/07/22	2	134.75	6	135.83	136.50	-4	5,570	-0.07%
2019/07/19	1	131.00	1	131.50	132.00	0	5,508	0.00%
2019/07/18	2	128.50	1	130.00	128.50	1	5,561	0.02%
2019/07/17	0	0.00	3	130.00	130.00	-3	5,744	-0.05%
2019/07/16	3	129.00	2	129.25	128.50	1	5,749	0.02%
2019/07/15	2	126.75	1	129.00	129.00	1	5,758	0.02%
2019/07/12	0	0.00	5	128.50	128.50	-5	5,783	-0.09%
2019/07/11	1	130.00	2	129.75	129.00	-1	5,788	-0.02%
2019/07/10	1	131.00	8	132.25	133.00	-7	5,762	-0.12%
2019/07/09	2	130.75	1	130.00	130.00	1	5,784	0.02%
2019/07/08	4	130.50	5.1	130.88	130.00	-1.1	5,823	-0.02%
2019/07/05	2	129.50	0	0.00	130.50	2	5,850	0.03%
2019/07/04	0	0.00	2.1	129.05	130.00	-2.1	5,889	-0.04%
2019/07/03	9	132.83	4	132.13	127.50	5	5,922	0.08%
2019/07/02	6	135.75	12	135.46	136.50	-6	5,770	-0.10%
2019/07/01	31	135.74	30	136.27	134.00	1	5,637	0.02%
2019/06/28	2	129.50	3	129.17	131.50	-1	5,646	-0.02%
2019/06/27	3	131.50	5	131.60	128.50	-2	5,752	-0.03%
2019/06/26	7	129.79	0	0.00	131.00	7	5,772	0.12%
2019/06/25	4	126.75	7	127.86	129.00	-3	5,685	-0.05%
2019/06/21	5	125.00	3	122.50	123.00	2	5,584	0.04%
2019/06/19	6	124.25	7	124.14	124.50	-1	5,691	-0.02%
2019/06/18	2	119.75	0	0.00	121.50	2	5,690	0.04%
2019/06/14	6	123.08	0	0.00	121.00	6	5,938	0.10%
2019/06/13	3	125.83	1	127.50	126.00	2	6,152	0.03%
2019/06/12	0	0.00	1	124.00	124.00	-1	6,167	-0.02%
2019/06/11	1	121.50	1	123.00	123.50	0	6,177	0.00%
2019/06/10	0	0.00	8	123.13	123.50	-8	6,167	-0.13%
2019/06/06	1	119.50	0	0.00	117.50	1	6,114	0.02%
2019/06/05	1	120.50	0	0.00	120.00	1	6,085	0.02%
2019/06/04	5	123.30	2	123.00	118.00	3	6,137	0.05%
2019/06/03	0	0.00	2	121.00	120.50	-2	6,148	-0.03%
2019/05/31	7	120.14	7	121.00	122.50	0	6,153	0.00%
2019/05/30	3	118.50	5	119.00	119.00	-2	6,150	-0.03%
2019/05/29	4	116.75	1	114.50	116.50	3	6,226	0.05%
2019/05/28	1	113.00	2	115.00	116.50	-1	6,299	-0.02%
2019/05/27	2	113.75	31	112.66	111.50	-29	6,303	-0.46%
2019/05/24	0	0.00	1	119.50	118.50	-1	6,346	-0.02%
2019/05/23	3	118.00	5	119.30	119.50	-2	6,538	-0.03%
2019/05/22	3	124.00	2	123.00	119.00	1	6,588	0.02%
2019/05/21	9.1	117.66	9	119.50	122.00	0.1	6,602	0.00%
2019/05/20	5.2	119.96	6	119.33	118.50	-0.9	6,600	-0.01%
2019/05/17	0	0.00	0.5	121.50	121.50	-0.5	6,609	-0.01%
2019/05/16	0.3	126.00	0	0.00	125.50	0.3	6,692	0.00%
2019/05/15	0	0.00	1	130.00	131.00	-1	6,748	-0.01%
2019/05/14	42	124.70	40	125.06	126.00	2	6,819	0.03%
2019/05/13	10	131.00	10	130.50	130.50	0	6,761	0.00%
2019/05/10	12	131.08	11	131.64	130.00	1	6,910	0.01%
2019/05/09	9	131.50	0	0.00	129.00	9	6,958	0.13%
2019/05/08	42.1	132.92	40	133.24	133.50	2.1	6,971	0.03%
2019/05/07	3.2	136.16	1	138.00	135.00	2.2	6,890	0.03%
2019/05/06	1	132.50	0	0.00	133.50	1	6,819	0.01%
2019/05/03	1	136.00	1	136.00	136.50	0	6,808	0.00%
2019/05/02	0	0.00	0.3	133.50	134.00	-0.3	6,843	0.00%
2019/04/30	6	128.67	6	130.00	131.00	0	6,922	0.00%
2019/04/29	2	125.50	0.2	129.50	129.50	1.8	6,959	0.03%
2019/04/26	0	0.00	1	128.00	128.50	-1	6,957	-0.01%
2019/04/25	2.1	134.43	0	0.00	133.00	2.1	7,051	0.03%
2019/04/24	15	138.20	14	136.79	136.50	1	7,212	0.01%
2019/04/23	33	136.55	12	136.54	139.50	21	7,563	0.28%
2019/04/22	1	131.00	0	0.00	131.00	1	7,474	0.01%
2019/04/19	1	128.50	0	0.00	128.50	1	7,539	0.01%
2019/04/17	0	0.00	3	131.50	131.50	-3	7,691	-0.04%
2019/04/15	3.1	133.74	1.1	136.87	131.00	2	7,926	0.03%
2019/04/12	1	130.00	2	130.25	133.00	-1	8,001	-0.01%
2019/04/11	2	129.75	1	131.00	130.50	1	8,123	0.01%
2019/04/10	6	132.00	1	134.00	133.00	5	8,272	0.06%
2019/04/09	1	132.00	3	132.67	131.50	-2	8,336	-0.02%
2019/04/08	0	0.00	4	130.63	129.00	-4	8,552	-0.05%
2019/04/03	7	127.50	0	0.00	129.50	7	8,649	0.08%
2019/04/02	10	130.05	7	129.86	129.00	3	8,718	0.03%
2019/04/01	1	127.50	3	128.83	130.50	-2	8,677	-0.02%
2019/03/29	7.5	125.33	5	123.70	124.50	2.5	8,527	0.03%
2019/03/28	2	122.00	2	123.25	122.50	0	8,518	0.00%
2019/03/27	1	122.00	4	120.50	121.00	-3	8,522	-0.04%
2019/03/26	14	122.82	14	123.25	121.00	0	8,535	0.00%
2019/03/25	4	119.25	7	119.21	120.00	-3	8,412	-0.04%
2019/03/22	22	119.61	30	120.53	118.50	-8	8,390	-0.10%
2019/03/21	9	119.89	10	121.40	118.50	-1	8,260	-0.01%
2019/03/20	9	120.22	3	120.50	120.00	6	8,254	0.07%
2019/03/19	6	119.75	21	117.60	116.50	-15	8,210	-0.18%
2019/03/18	34	117.38	30	117.08	118.50	4	8,121	0.05%
2019/03/15	2	110.00	3	110.33	110.00	-1	7,962	-0.01%
2019/03/14	2	110.50	3	108.83	108.00	-1	8,065	-0.01%
2019/03/13	0	0.00	5	108.80	109.00	-5	8,113	-0.06%
2019/03/12	1	107.50	12	107.46	106.00	-11	8,185	-0.13%
2019/03/11	1	106.50	2	107.75	108.50	-1	8,231	-0.01%
2019/03/08	1	107.00	10	106.10	108.00	-9	8,369	-0.11%
2019/03/07	2	104.00	11	104.95	106.50	-9	8,340	-0.11%
2019/03/06	11	105.91	2	105.75	105.50	9	8,406	0.11%
2019/03/04	12	109.42	1	108.00	108.00	11	8,439	0.13%
2019/02/27	3	108.33	5	108.40	108.50	-2	8,350	-0.02%
2019/02/26	3	109.00	1	108.00	108.00	2	8,274	0.02%
2019/02/25	4	107.38	30	108.00	108.50	-26	8,270	-0.31%
2019/02/22	2	102.50	6	104.58	106.50	-4	8,268	-0.05%
2019/02/21	4.2	100.55	3.1	101.03	102.00	1	8,227	0.01%
2019/02/20	1	101.00	1	101.50	101.50	0	8,287	0.00%
2019/02/19	0.3	102.00	2	101.75	101.50	-1.7	8,289	-0.02%
2019/02/18	6	100.50	1	100.00	100.50	5	8,283	0.06%
2019/02/15	12	101.56	7	102.46	99.50	5	8,274	0.06%
2019/02/14	23	103.41	1	103.00	103.00	22	8,116	0.27%
2019/02/13	16	107.34	7	107.07	106.00	9	8,065	0.11%
2019/02/11	12	109.92	10	108.80	109.00	2	7,970	0.03%
2019/01/30	11	107.45	25	108.00	107.50	-14	7,854	-0.18%
2019/01/29	4	104.13	3	103.83	104.00	1	7,758	0.01%
2019/01/28	3	106.33	1	107.00	106.50	2	7,729	0.03%
2019/01/25	1	106.50	1	107.50	106.50	0	7,785	0.00%
2019/01/24	4	106.88	3	106.50	106.50	1	7,861	0.01%
2019/01/23	3	107.00	5	106.80	107.00	-2	7,914	-0.03%
2019/01/22	15	105.03	5	106.20	104.50	10	7,953	0.13%
2019/01/21	3	107.33	4	107.13	107.00	-1	8,018	-0.01%
2019/01/18	3	106.67	3	106.50	107.00	0	8,055	0.00%
2019/01/17	20	106.38	4	108.25	104.50	16	8,092	0.20%
2019/01/16	5	111.20	11	109.91	112.00	-6	7,965	-0.08%
2019/01/15	23	109.50	47	111.48	108.50	-24	7,798	-0.31%
2019/01/14	1	105.00	4	104.63	105.00	-3	7,425	-0.04%
2019/01/11	6	100.58	3	102.17	103.00	3	7,429	0.04%
2019/01/10	26	100.77	12	100.96	100.00	14	7,516	0.19%
2019/01/09	9	103.11	17	103.82	102.50	-8	7,634	-0.10%
2019/01/08	19	101.05	22	101.84	102.00	-3	7,594	-0.04%
2019/01/07	10	101.31	4	103.13	99.70	6	7,521	0.08%
2019/01/04	8	99.31	3	100.50	101.00	5	7,543	0.07%
2019/01/03	1	99.10	6	99.83	99.90	-5	7,657	-0.07%
2019/01/02	6	98.93	3	101.00	98.20	3	7,585	0.04%
2018/12/27	6	98.28	12	98.90	98.10	-6	7,472	-0.08%
2018/12/26	2	94.55	3	94.83	94.00	-1	7,290	-0.01%
2018/12/25	4	91.90	3	92.23	90.60	1	7,327	0.01%
2018/12/24	1	95.10	5	94.80	94.20	-4	7,315	-0.05%
2018/12/21	2	97.65	5	97.32	96.90	-3	7,605	-0.04%
2018/12/20	6	95.27	15	95.95	97.40	-9	7,879	-0.11%
2018/12/19	6	94.98	5	95.08	95.00	1	8,041	0.01%
2018/12/18	4	96.80	16	96.58	96.80	-12	8,094	-0.15%
2018/12/17	12	98.88	11	98.43	97.20	1	8,302	0.01%
2018/12/14	7	98.90	3	98.80	99.00	4	8,664	0.05%
2018/12/13	30	100.37	13	99.92	99.60	17	8,787	0.19%
2018/12/12	9	99.08	5	100.00	99.10	4	8,763	0.05%
2018/12/11	7	96.83	15	96.27	98.20	-8	8,715	-0.09%
2018/12/10	5	93.70	2	93.90	92.00	3	8,747	0.03%
2018/12/07	36	99.86	24	100.06	95.80	12	8,690	0.14%
2018/12/06	3	96.07	3	97.00	98.90	0	8,705	0.00%
2018/12/05	11	99.85	15	101.91	98.70	-4	8,872	-0.05%
2018/12/04	2	102.00	5	102.40	102.00	-3	8,912	-0.03%
2018/12/03	14	101.96	16	102.11	101.50	-2	9,057	-0.02%
2018/11/30	1	97.50	4.1	97.82	97.50	-3.1	8,955	-0.03%
2018/11/29	6	97.82	6	97.58	96.30	0	9,035	0.00%
2018/11/28	10	96.78	5	97.12	96.20	5	8,935	0.06%
2018/11/27	5	96.52	10	96.13	97.40	-5	9,106	-0.05%
2018/11/26	5	93.40	5	93.82	94.00	0	9,148	0.00%
2018/11/23	1	92.70	2	93.20	92.50	-1	9,186	-0.01%
2018/11/22	5	94.14	9	95.31	93.00	-4	9,193	-0.04%
2018/11/21	10	94.91	13	94.66	95.00	-3	9,175	-0.03%
2018/11/20	8	96.16	3	98.67	94.20	5	9,073	0.06%
2018/11/19	3	97.23	4	99.08	101.50	-1	8,940	-0.01%
2018/11/16	3	95.17	28	94.78	95.20	-25	8,865	-0.28%
2018/11/15	2	94.15	25	92.88	94.20	-23	8,882	-0.26%
2018/11/14	21	94.50	2	93.75	92.80	19	8,890	0.21%
2018/11/13	3	90.10	4	89.85	92.60	-1	8,895	-0.01%
2018/11/12	2	91.30	11	90.79	91.50	-9	8,992	-0.10%
2018/11/09	6	91.33	6	91.23	91.60	0	9,269	0.00%
2018/11/08	10	91.39	4	91.45	90.20	6	9,715	0.06%
2018/11/07	17	90.10	7	89.97	90.30	10	9,717	0.10%
2018/11/06	20	90.33	22	88.66	87.40	-2	9,762	-0.02%
2018/11/05	4	89.00	4	90.05	89.20	0	9,823	0.00%
2018/11/02	7	89.03	8	89.33	89.10	-1	9,807	-0.01%
2018/11/01	10	87.61	7	88.14	89.00	3	9,888	0.03%
2018/10/31	0	0.00	3	83.67	85.20	-3	9,823	-0.03%
2018/10/30	7	78.07	11	77.35	79.40	-4	9,747	-0.04%
2018/10/29	10	77.14	9	77.27	78.40	1	9,711	0.01%
2018/10/26	7	84.97	8	87.46	84.00	-1	9,691	-0.01%
2018/10/25	2	85.80	4	85.58	85.70	-2	9,714	-0.02%
2018/10/24	9	89.74	9	89.00	88.70	0	9,647	0.00%
2018/10/23	3	87.43	3	88.57	87.50	0	9,622	0.00%
2018/10/22	6	88.35	7	88.86	87.60	-1	9,712	-0.01%
2018/10/19	2	87.70	6	88.12	88.20	-4	9,710	-0.04%
2018/10/18	14	91.09	14	90.01	91.50	0	9,729	0.00%
2018/10/17	9	89.46	17	88.79	91.00	-8	9,722	-0.08%
2018/10/16	5	85.98	29	86.80	85.70	-24	9,711	-0.25%
2018/10/15	1	84.00	21	83.13	84.10	-20	9,766	-0.20%
2018/10/12	12	82.38	6	82.83	81.80	6	9,924	0.06%
2018/10/11	1	78.00	5	77.76	83.40	-4	9,957	-0.04%
2018/10/09	0	0.00	5	85.00	82.20	-5	9,934	-0.05%
2018/10/08	2	81.80	2	83.50	84.30	0	10,252	0.00%
2018/10/05	16	80.27	0	0.00	82.90	16	10,492	0.15%
2018/10/04	1	84.00	0	0.00	84.50	1	10,446	0.01%
2018/10/03	12	84.25	9	85.97	83.30	3	10,534	0.03%
2018/10/02	5	88.38	6	87.47	88.50	-1	10,517	-0.01%
2018/10/01	2	84.85	6	86.47	87.20	-4	10,594	-0.04%
2018/09/28	5	84.68	4	85.23	85.00	1	10,777	0.01%
2018/09/27	5	84.20	3	83.20	82.30	2	10,602	0.02%
2018/09/26	12	87.80	6	88.57	87.60	6	10,329	0.06%
2018/09/25	2	90.95	5	90.98	91.90	-3	10,299	-0.03%
2018/09/21	4	91.33	4	87.83	92.00	0	10,261	0.00%
2018/09/20	8	89.44	3	89.30	86.70	5	10,166	0.05%
2018/09/19	30	94.02	4	96.65	96.30	26	9,857	0.26%
2018/09/18	3	97.00	1	96.10	96.50	2	9,735	0.02%
2018/09/17	5	98.28	15	97.97	98.90	-10	9,787	-0.10%
2018/09/14	15	95.91	5	97.10	97.40	10	9,783	0.10%
2018/09/13	2	92.75	2	91.55	91.50	0	9,721	0.00%
2018/09/12	3	91.13	1	92.20	91.00	2	9,721	0.02%
2018/09/11	20	94.50	6	95.08	96.00	14	9,686	0.14%
2018/09/10	29	99.72	1	101.50	98.30	28	9,484	0.30%
2018/09/07	7	105.57	1	103.50	105.00	6	9,377	0.06%
2018/09/06	1	108.00	1	108.00	110.00	0	9,233	0.00%
2018/09/05	1	110.00	5	110.80	110.00	-4	9,264	-0.04%
2018/09/04	1	108.00	0	0.00	109.00	1	9,229	0.01%
2018/09/03	6	109.75	12	110.38	109.00	-6	9,213	-0.07%
2018/08/31	3	109.50	9	108.83	109.50	-6	9,043	-0.07%
2018/08/30	2	106.75	12	107.33	107.50	-10	9,042	-0.11%
2018/08/29	2	104.50	0	0.00	105.00	2	9,152	0.02%
2018/08/28	1	106.50	3	105.17	104.50	-2	9,253	-0.02%
2018/08/27	0	0.00	11	104.59	104.50	-11	9,388	-0.12%
2018/08/23	4	101.75	36.2	100.98	103.00	-32.2	9,680	-0.33%
2018/08/22	11	99.96	4	99.85	100.00	7	9,718	0.07%
2018/08/21	1	102.00	11	101.95	102.00	-10	9,801	-0.10%
2018/08/20	11	102.05	0	0.00	103.00	11	9,839	0.11%
2018/08/17	3	100.83	6	99.84	101.50	-3	9,844	-0.03%
2018/08/16	43	92.61	45	92.80	99.00	-2	9,826	-0.02%
2018/08/15	42.2	104.87	49	100.17	96.10	-6.8	9,895	-0.07%
2018/08/14	2	104.50	2	105.00	106.00	0	9,683	0.00%
2018/08/13	3	103.00	19	102.74	105.00	-16	9,738	-0.16%
2018/08/10	11	103.14	20	103.18	103.50	-9	9,685	-0.09%
2018/08/09	1	99.50	0	0.00	100.50	1	9,638	0.01%
2018/08/08	5	101.40	5	101.12	101.00	0	9,683	0.00%
2018/08/07	1	98.00	0	0.00	97.60	1	9,699	0.01%
2018/08/06	3	100.00	0	0.00	99.70	3	9,737	0.03%
2018/08/03	0	0.00	2	99.50	99.30	-2	9,836	-0.02%
2018/08/02	34	100.84	20	104.03	99.30	14	9,828	0.14%
2018/08/01	3	103.50	24	104.88	105.00	-21	9,855	-0.21%
2018/07/31	21	102.00	2	102.25	102.00	19	9,988	0.19%
2018/07/30	4	104.88	1	103.50	103.00	3	10,038	0.03%
2018/07/27	15	104.13	34	104.16	104.00	-19	10,238	-0.19%
2018/07/26	6	101.33	8	101.75	101.50	-2	10,511	-0.02%
2018/07/25	22	103.09	2	101.50	101.50	20	10,717	0.19%
2018/07/24	8	103.94	9	103.07	106.00	-1	10,875	-0.01%
2018/07/23	3	98.87	6	98.50	99.40	-3	10,838	-0.03%
2018/07/20	11	101.34	22	101.02	102.00	-11	11,023	-0.10%
2018/07/19	28	99.94	7	100.21	100.00	21	10,982	0.19%
2018/07/18	36	103.92	16	105.22	103.50	20	11,023	0.18%
2018/07/17	12	104.79	9	105.83	104.00	3	11,292	0.03%
2018/07/16	5	104.80	9	105.17	103.50	-4	11,324	-0.04%
2018/07/13	12	100.00	23	98.61	100.00	-11	10,966	-0.10%
2018/07/12	1	92.00	2.1	94.42	95.40	-1.1	10,727	-0.01%
2018/07/11	1	94.60	5	93.22	92.50	-4	10,773	-0.04%
2018/07/10	22	97.52	22	97.18	97.20	0	10,628	0.00%
2018/07/09	3	96.57	13	95.97	96.30	-10	10,494	-0.10%
2018/07/06	11	93.49	36	93.41	93.80	-25	10,379	-0.24%
2018/07/05	0	0.00	5	89.90	89.50	-5	10,176	-0.05%
2018/07/04	5	90.82	11	89.37	88.60	-6	10,270	-0.06%
2018/07/03	4	90.60	4.4	90.31	90.10	-0.4	10,415	0.00%
2018/07/02	6	89.62	18	88.63	87.60	-12	10,342	-0.12%
2018/06/29	13	88.70	3	87.90	88.20	10	10,334	0.10%
2018/06/28	4	84.03	2	83.55	84.00	2	10,230	0.02%
2018/06/27	12	81.40	0	0.00	80.60	12	10,314	0.12%
2018/06/26	4	80.38	0	0.00	80.50	4	10,512	0.04%
2018/06/25	5	82.72	2	82.65	82.60	3	10,581	0.03%
2018/06/22	3.3	82.72	3	83.03	83.30	0.3	10,875	0.00%
2018/06/21	8	85.01	4	85.68	85.40	4	11,105	0.04%
2018/06/20	18.1	82.12	15	83.00	83.00	3.1	11,124	0.03%
2018/06/19	25	89.74	1	89.50	88.00	24	11,045	0.22%
2018/06/15	0	0.00	1	89.80	89.20	-1	11,074	-0.01%
2018/06/14	20	89.40	5	89.54	89.20	15	11,043	0.14%
2018/06/13	9	89.49	2	89.25	89.50	7	10,972	0.06%
2018/06/12	1	92.50	0	0.00	91.00	1	10,910	0.01%
2018/06/11	0	0.00	1	90.10	92.00	-1	10,850	-0.01%
2018/06/08	6	93.37	6	91.80	91.00	0	10,839	0.00%
2018/06/07	2	92.75	2.1	91.97	91.70	-0.1	10,771	0.00%
2018/06/06	14	93.88	6	94.72	92.20	8	10,697	0.07%
2018/06/05	2	91.80	16	91.78	92.00	-14	10,565	-0.13%
2018/06/04	16	89.71	11	90.05	90.20	5	10,513	0.05%
2018/06/01	14	90.67	12	90.46	90.20	2	10,342	0.02%
2018/05/31	0	0.00	3	85.70	86.30	-3	10,089	-0.03%
2018/05/30	2	83.70	1	82.90	82.90	1	10,025	0.01%
2018/05/29	2	86.55	2	86.55	85.30	0	9,978	0.00%
2018/05/28	1	85.40	8	84.00	84.00	-7	9,920	-0.07%
2018/05/25	0	0.00	2	85.30	85.20	-2	9,932	-0.02%
2018/05/24	8	84.99	4	84.98	84.80	4	9,888	0.04%
2018/05/23	10	84.87	10	84.74	85.70	0	9,782	0.00%
2018/05/22	3	80.37	9	79.48	80.20	-6	9,455	-0.06%
2018/05/21	1	75.20	9	74.16	75.00	-8	9,232	-0.09%
2018/05/18	1	72.00	0	0.00	72.30	1	9,160	0.01%
2018/05/17	6	74.03	7	73.87	74.00	-1	9,163	-0.01%
2018/05/16	0	0.00	1	72.50	72.30	-1	9,173	-0.01%
2018/05/15	9	72.69	5	74.50	71.70	4	9,175	0.04%
2018/05/11	2	74.05	4	73.75	72.80	-2	9,148	-0.02%
2018/05/10	5	75.30	6	74.65	74.50	-1	9,070	-0.01%
2018/05/09	20	76.38	7	75.31	75.30	13	9,025	0.14%
2018/05/08	7	74.94	23	77.18	78.40	-16	8,899	-0.18%
2018/05/07	0	0.00	4	76.10	75.30	-4	8,716	-0.05%
2018/05/04	13	75.53	10	77.00	74.70	3	8,697	0.03%
2018/05/03	18	76.23	23	77.03	77.70	-5	8,575	-0.06%
2018/05/02	13	71.58	15	72.25	72.20	-2	8,262	-0.02%
2018/04/30	40	68.90	20	68.56	68.40	20	8,059	0.25%
2018/04/27	12	72.41	13	71.98	72.00	-1	7,900	-0.01%
2018/04/26	33	73.24	6	71.20	70.80	27	7,895	0.34%
2018/04/25	19	69.58	20	70.37	70.30	-1	7,613	-0.01%
2018/04/24	33	69.60	26	69.32	69.00	7	7,543	0.09%
2018/04/23	31.1	72.90	28	69.91	68.90	3.1	7,395	0.04%
2018/04/20	24	80.00	32	77.36	76.40	-8	7,001	-0.11%
2018/04/19	6	84.30	2	84.40	83.60	4	6,875	0.06%
2018/04/18	5	85.30	3	84.50	84.80	2	7,061	0.03%
2018/04/17	1	84.10	1	83.10	82.60	0	7,055	0.00%
2018/04/16	5	86.58	6	85.42	85.20	-1	6,989	-0.01%
2018/04/13	0	0.00	2	87.15	87.20	-2	7,004	-0.03%
2018/04/12	4	86.75	1	88.20	87.10	3	7,033	0.04%
2018/04/11	4	88.00	4	88.05	86.20	0	7,088	0.00%
2018/04/10	22	84.47	21	85.11	85.00	1	7,211	0.01%
2018/04/09	29	89.34	21	86.00	86.00	8	7,137	0.11%
2018/04/03	16	91.74	15	92.24	92.50	1	7,018	0.01%
2018/04/02	17	95.25	16	93.88	93.80	1	6,991	0.01%
2018/03/31	24	97.56	8	96.60	96.60	16	7,049	0.23%
2018/03/30	2	97.65	5	98.30	98.60	-3	7,018	-0.04%
2018/03/29	15	92.61	17	94.71	95.00	-2	6,854	-0.03%
2018/03/28	8	92.71	5.1	90.21	90.20	2.9	6,644	0.04%
2018/03/27	9	94.29	1	92.50	94.50	8	6,475	0.12%
2018/03/26	11	97.42	8	98.31	95.00	3	6,184	0.05%
2018/03/23	1	104.50	1	106.00	105.00	0	5,915	0.00%
2018/03/22	3	111.17	0	0.00	110.00	3	5,846	0.05%
2018/03/21	2	110.75	2	111.50	111.00	0	5,866	0.00%
2018/03/20	0	0.00	1	112.50	113.50	-1	6,027	-0.02%
2018/03/16	1	110.50	0	0.00	110.50	1	6,165	0.02%
2018/03/09	1	115.50	1	113.50	114.50	0	6,394	0.00%
2018/03/08	11	113.27	11	113.45	112.00	0	6,437	0.00%
2018/03/07	1	114.00	3	112.67	112.00	-2	6,385	-0.03%
2018/03/06	2	112.50	2	113.00	113.00	0	6,470	0.00%
2018/03/05	15	112.97	1	115.50	111.00	14	6,577	0.21%
2018/03/02	0	0.00	3	116.67	117.00	-3	6,624	-0.05%
2018/03/01	3	114.50	3	114.00	116.50	0	6,602	0.00%
2018/02/27	0	0.00	11	114.36	112.00	-11	6,648	-0.17%
2018/02/26	0	0.00	1	109.50	109.50	-1	6,667	-0.01%
2018/02/23	0	0.00	10	107.50	107.50	-10	6,738	-0.15%
2018/02/21	0.1	108.00	2	107.75	108.50	-1.9	6,802	-0.03%
2018/02/12	11	104.91	0	0.00	103.00	11	6,817	0.16%
2018/02/09	2	99.90	2	101.25	105.50	0	6,970	0.00%
2018/02/08	3	104.00	2	104.50	104.00	1	7,152	0.01%
2018/02/07	9	111.39	9	112.39	109.00	0	7,253	0.00%
2018/02/06	4	106.50	2	109.50	106.00	2	7,563	0.03%
2018/02/05	0	0.00	2	112.00	116.00	-2	7,467	-0.03%
2018/02/02	0	0.00	2	115.00	114.50	-2	7,431	-0.03%
2018/02/01	1	116.50	0	0.00	117.00	1	7,434	0.01%
2018/01/31	2	116.50	2	117.50	117.00	0	7,401	0.00%
2018/01/30	1	112.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	0	0.00	1	117.50	115.00	-1	7,260	-0.01%
2018/01/26	3	113.83	22	115.52	116.00	-19	7,221	-0.26%
2018/01/25	10	110.00	0	0.00	107.50	10	7,112	0.14%
2018/01/24	13	111.65	2	112.25	112.50	11	7,025	0.16%
2018/01/23	15	115.13	17	117.18	115.00	-2	6,989	-0.03%
2018/01/22	3	112.67	3	111.67	115.00	0	6,955	0.00%
2018/01/19	3	109.50	1	110.00	109.50	2	6,926	0.03%
2018/01/18	3	107.67	1	107.50	108.00	2	6,907	0.03%
2018/01/17	29	107.12	30	105.55	105.50	-1	6,891	-0.01%
2018/01/16	7	106.57	6	104.33	104.00	1	6,919	0.01%
2018/01/15	1	105.00	2	106.75	108.00	-1	6,935	-0.01%
2018/01/12	5	108.40	4	109.38	108.00	1	6,825	0.01%
2018/01/11	2	116.25	1	115.00	114.00	1	6,647	0.02%
2018/01/10	2	116.00	0	0.00	116.50	2	6,651	0.03%
2018/01/09	6	119.83	6	118.75	119.00	0	6,605	0.00%
2018/01/08	6	121.67	6	121.42	121.50	0	6,644	0.00%
2018/01/05	10	121.20	8	121.63	121.50	2	6,618	0.03%
2018/01/04	0	0.00	3	119.33	120.50	-3	6,568	-0.05%
2018/01/03	38	111.61	36	112.21	113.00	2	6,414	0.03%
2018/01/02	1	108.00	7	111.50	111.50	-6	6,374	-0.09%

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

凱基-高美館券商分點個股進出
凱基-高美館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

凱基-高美館 券商分點個股進出 凱基-高美館 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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析