智邦 (2345)-元大-左營券商分點個股進出

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－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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	0	448.75	0	0.00	442.50	0	4,140	0.00%
2024/04/30	1	468.00	0	0.00	461.50	1	3,998	0.03%
2024/04/29	0	0.00	0	460.00	447.50	0	3,941	0.00%
2024/04/26	0	0.00	0	423.00	428.00	0	3,879	0.00%
2024/04/25	0	405.00	0	0.00	401.00	0	3,829	0.00%
2024/04/24	0	410.00	0	0.00	412.00	0	3,817	0.00%
2024/04/22	0	390.00	0	0.00	384.50	0	3,700	0.00%
2024/04/19	0	402.00	0	0.00	401.00	0	3,676	0.00%
2024/04/18	0	406.88	0	0.00	409.00	0	3,640	0.00%
2024/04/17	0	0.00	0.3	410.50	408.00	-0.3	3,619	-0.01%
2024/04/16	0	418.13	0	0.00	416.50	0	3,571	0.00%
2024/04/15	0.3	436.14	0	0.00	431.00	0.3	3,569	0.01%
2024/04/12	0	457.00	0	0.00	456.00	0	3,523	0.00%
2024/04/10	0	0.00	0	479.50	476.00	0	3,481	0.00%
2024/04/02	0	457.00	0	0.00	456.00	0	3,482	0.00%
2024/03/29	0	462.00	0	0.00	463.00	0	3,488	0.00%
2024/03/27	0.3	455.90	0	0.00	453.00	0.3	3,495	0.01%
2024/03/26	0.1	467.50	0	466.00	465.50	0.1	3,520	0.00%
2024/03/22	2	478.50	2.1	481.02	481.00	-0.1	3,568	0.00%
2024/03/21	1	456.00	1	463.00	459.00	0	3,514	0.00%
2024/03/20	1	443.54	1	440.00	437.50	0	3,487	0.00%
2024/03/19	1.1	453.49	0.2	447.00	444.00	0.9	3,419	0.03%
2024/03/18	3	459.83	3	457.00	457.50	0	3,448	0.00%
2024/03/15	1	457.05	1.1	458.98	454.00	0	3,417	0.00%
2024/03/14	1	469.00	1	465.00	465.50	0	3,370	0.00%
2024/03/13	1	471.87	2	465.50	465.00	-1	3,340	-0.03%
2024/03/12	4.2	477.65	3	475.50	475.50	1.2	3,268	0.04%
2024/03/11	1	482.00	1.5	490.71	491.00	-0.5	3,173	-0.02%
2024/03/08	4.1	495.44	3	490.50	491.00	1.1	3,130	0.04%
2024/03/07	0	0.00	1	508.00	507.00	-1	3,057	-0.03%
2024/03/06	1	514.00	1	516.00	515.00	0	3,017	0.00%
2024/03/01	1	505.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	0	0.00	1	507.00	519.00	-1	3,047	-0.03%
2024/02/27	1	513.78	1	501.00	502.00	0	2,991	0.00%
2024/02/26	6	520.00	5	523.40	520.00	1	2,925	0.03%
2024/02/23	1	532.00	2	547.00	532.00	-1	2,864	-0.03%
2024/02/22	2	535.00	1	537.00	535.00	1	2,896	0.03%
2024/02/19	0	0.00	0.1	555.00	564.00	-0.1	2,893	0.00%
2024/02/16	1	555.00	0	551.00	558.00	1	2,919	0.03%
2024/02/15	1	508.00	1	521.00	539.00	0	2,918	0.00%
2024/02/05	0	547.50	0	0.00	548.00	0	2,802	0.00%
2024/01/25	0	522.00	0	0.00	513.00	0	2,866	0.00%
2024/01/22	0	0.00	1.1	526.06	542.00	-1.1	2,932	-0.04%
2024/01/02	1.2	504.83	0	0.00	493.50	1.2	3,320	0.04%
2023/12/26	0	502.00	0	0.00	510.00	0	3,468	0.00%
2023/12/25	0	498.50	0	0.00	498.00	0	3,499	0.00%
2023/12/22	0.3	490.74	0	0.00	489.50	0.3	3,541	0.01%
2023/12/21	0	489.50	0	0.00	488.50	0	3,559	0.00%
2023/12/20	2	498.14	2	498.25	496.00	0	3,581	0.00%
2023/12/15	1	520.00	0	0.00	506.00	1	3,707	0.03%
2023/12/04	2.2	521.00	1	519.00	521.00	1.2	4,002	0.03%
2023/12/01	0.1	536.00	0	0.00	536.00	0.1	3,966	0.00%
2023/11/29	3	541.95	3	535.00	538.00	0	3,961	0.00%
2023/11/28	2	529.00	2	531.00	538.00	0	3,958	0.00%
2023/11/24	0.1	540.00	0	0.00	540.00	0.1	3,990	0.00%
2023/11/22	0.2	560.00	1	557.00	562.00	-0.8	4,051	-0.02%
2023/11/21	2	565.49	3	564.33	560.00	-1	4,138	-0.02%
2023/11/20	1	550.00	3	557.00	555.00	-2	4,199	-0.05%
2023/11/17	5	531.60	5.1	535.00	532.00	-0.1	4,224	0.00%
2023/11/16	4.1	527.90	4	525.00	525.00	0.1	4,391	0.00%
2023/11/15	1	540.00	1.2	551.67	534.00	-0.2	4,448	0.00%
2023/11/13	1.1	536.36	0	0.00	533.00	1.1	4,445	0.02%
2023/11/10	0.1	542.00	0	0.00	545.00	0.1	4,466	0.00%
2023/11/08	0	0.00	1	555.00	554.00	-1	4,497	-0.02%
2023/11/07	0	0.00	0.1	544.00	550.00	-0.1	4,517	0.00%
2023/11/06	0.1	536.00	0	0.00	535.00	0.1	4,513	0.00%
2023/10/30	1	514.00	1.1	507.56	507.00	-0.1	4,494	0.00%
2023/10/26	0	494.00	0	0.00	491.00	0	4,599	0.00%
2023/10/20	0	0.00	1	502.00	507.00	-1	4,629	-0.02%
2023/10/19	0	0.00	0	496.00	496.00	0	4,629	0.00%
2023/10/18	3.1	484.07	0	0.00	484.00	3.1	4,561	0.07%
2023/10/16	1.1	535.81	0	0.00	534.00	1.1	4,464	0.02%
2023/10/13	1	547.00	2.1	544.59	545.00	-1.1	4,475	-0.02%
2023/10/12	1.1	527.24	0	0.00	530.00	1.1	4,451	0.02%
2023/10/11	1	539.00	5.1	539.39	536.00	-4.1	4,459	-0.09%
2023/10/06	1.1	522.73	1	519.99	522.00	0.1	4,449	0.00%
2023/10/05	1	516.00	1	514.00	516.00	0	4,491	0.00%
2023/10/04	0	0.00	1.2	485.72	490.50	-1.2	4,418	-0.03%
2023/10/03	1.2	482.39	0	0.00	482.00	1.2	4,376	0.03%
2023/09/25	1	480.00	2.1	481.48	481.50	-1.1	4,346	-0.03%
2023/09/22	2	466.75	1	466.45	463.50	1	4,280	0.02%
2023/09/21	0	455.50	0	0.00	453.50	0	4,243	0.00%
2023/09/20	0.1	474.00	0	0.00	472.00	0.1	4,159	0.00%
2023/09/19	0	0.00	1	523.00	503.00	-1	4,068	-0.02%
2023/09/18	1	493.50	1	500.00	493.50	0	4,013	0.00%
2023/09/15	2	493.25	1	499.00	503.00	1	3,993	0.03%
2023/09/06	0	0.00	0.1	480.00	477.00	-0.1	3,856	0.00%
2023/09/04	0.1	474.50	0	0.00	470.00	0.1	3,897	0.00%
2023/08/31	5	481.10	5	483.71	478.00	0	3,960	0.00%
2023/08/30	2	477.25	2.1	481.89	477.00	-0.1	3,946	0.00%
2023/08/29	0.1	473.00	0	0.00	473.50	0.1	4,014	0.00%
2023/08/28	1	477.50	1	480.00	480.00	0	4,098	0.00%
2023/08/25	0	471.50	0	0.00	472.00	0	4,200	0.00%
2023/08/24	1	497.00	1	483.00	514.00	0	4,354	0.00%
2023/08/23	1	475.00	0	0.00	468.00	1	4,373	0.02%
2023/08/22	1	468.50	2	460.25	473.00	-1	4,443	-0.02%
2023/08/21	1	428.00	1	446.62	452.50	0	4,313	0.00%
2023/08/17	0	0.00	1	399.50	403.00	-1	4,169	-0.02%
2023/08/16	2	395.75	1	398.50	398.50	1	4,153	0.02%
2023/08/07	4	387.50	4	391.50	390.00	0	4,026	0.00%
2023/08/02	1	366.50	0	0.00	366.00	1	3,972	0.03%
2023/08/01	0	0.00	0	407.00	394.50	0	3,923	0.00%
2023/07/31	1	389.99	2	383.25	382.00	-1	3,883	-0.03%
2023/07/28	1	389.00	1	387.50	390.00	0	3,855	0.00%
2023/07/27	6	374.58	8	374.50	382.50	-2	3,860	-0.05%
2023/07/26	0	0.00	0.2	405.00	394.50	-0.2	3,816	-0.01%
2023/07/25	0	0.00	1	402.50	400.00	-1	3,827	-0.03%
2023/07/24	1	402.00	1	401.50	401.50	0	3,844	0.00%
2023/07/19	1	385.50	0	0.00	385.50	1	3,832	0.03%
2023/07/13	0	0.00	1	405.36	408.50	-1	3,823	-0.03%
2023/07/07	1	355.00	0	0.00	351.00	1	3,724	0.03%
2023/07/05	1	367.50	0	0.00	371.00	1	3,716	0.03%
2023/07/04	1	374.00	1	370.50	370.50	0	3,744	0.00%
2023/06/19	1	365.00	0	0.00	364.50	1	3,892	0.03%
2023/06/16	5	358.00	8	362.00	363.00	-3	3,944	-0.08%
2023/06/15	0	0.00	0.1	380.50	382.00	-0.1	3,863	0.00%
2023/06/07	0	0.00	0.1	355.00	355.50	-0.1	3,913	0.00%
2023/06/05	0	0.00	0	346.50	345.00	0	3,859	0.00%
2023/05/31	1	348.50	0	0.00	353.00	1	3,799	0.03%
2023/05/29	0	0.00	1.1	357.50	357.50	-1.1	3,442	-0.03%
2023/05/26	1.1	324.73	3.1	325.00	325.00	-2.1	3,339	-0.06%
2023/05/24	0	284.50	0	0.00	283.00	0	3,198	0.00%
2023/05/23	0	288.50	1	288.00	286.00	-1	3,196	-0.03%
2023/05/22	1	281.50	0	0.00	284.00	1	3,223	0.03%
2023/05/16	0	0.00	0.1	295.50	295.50	-0.1	3,296	0.00%
2023/05/12	0	281.91	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	281.91	0	0.00	282.00	0	3,324	0.00%
2023/05/10	0	287.00	0	0.00	286.50	0	3,358	0.00%
2023/05/05	0.2	288.53	0	0.00	288.50	0.2	3,453	0.01%
2023/05/04	0	0.00	4	297.00	298.00	-4	3,452	-0.12%
2023/05/02	1	298.00	0	0.00	298.00	1	3,532	0.03%
2023/04/28	0	299.00	0	298.50	299.00	0	3,573	0.00%
2023/04/27	0	288.50	0	0.00	289.00	0	3,562	0.00%
2023/04/26	0	0.00	0.1	286.50	292.50	-0.1	3,534	0.00%
2023/04/25	0	289.28	0.1	290.50	287.50	-0.1	3,524	0.00%
2023/04/24	0	298.50	0.4	299.50	298.50	-0.4	3,515	-0.01%
2023/04/21	0	295.00	0	0.00	295.50	0	3,529	0.00%
2023/04/20	2.1	304.79	0	0.00	298.50	2.1	3,539	0.06%
2023/04/18	0	314.50	0	0.00	313.50	0	3,603	0.00%
2023/04/17	0	0.00	1	313.00	313.00	-1	3,607	-0.03%
2023/04/14	0	310.25	1	315.50	315.50	-1	3,603	-0.03%
2023/04/13	2	307.00	0	0.00	302.50	2	3,577	0.06%
2023/04/12	0	313.50	1	313.50	313.00	-1	3,534	-0.03%
2023/04/10	3	307.00	0	0.00	308.50	3	3,486	0.09%
2023/04/07	3	309.00	0	0.00	309.00	3	3,456	0.09%
2023/04/06	2.1	315.43	2	311.50	316.50	0.1	3,429	0.00%
2023/03/30	2	310.00	0	0.00	312.00	2	3,328	0.06%
2023/03/29	0	0.00	3	305.00	307.00	-3	3,311	-0.09%
2023/03/28	1	309.50	1	305.00	305.50	0	3,310	0.00%
2023/03/27	0	306.00	0	0.00	305.00	0	3,252	0.00%
2023/03/21	1	304.50	1.2	304.79	304.50	-0.2	3,173	-0.01%
2023/03/15	2	307.50	4	301.63	302.00	-2	3,075	-0.07%
2023/03/14	1	290.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	1	295.00	0	0.00	300.50	1	3,040	0.03%
2023/03/10	2	306.75	2	298.00	298.00	0	3,085	0.00%
2023/03/09	0	0.00	1	305.00	305.50	-1	3,062	-0.03%
2023/03/08	1	298.00	0	0.00	300.00	1	3,055	0.03%
2023/03/07	0	0.00	1	310.00	303.50	-1	3,018	-0.03%
2023/03/06	0	0.00	0.1	302.00	305.50	-0.1	2,918	0.00%
2023/03/03	0.1	286.00	0	0.00	285.50	0.1	2,843	0.00%
2023/03/02	0	288.00	0	0.00	284.50	0	2,842	0.00%
2023/02/23	0	0.00	0.1	283.50	283.50	-0.1	2,789	0.00%
2023/02/22	0	0.00	0	280.00	276.00	0	2,768	0.00%
2023/02/20	0	275.50	0	0.00	276.50	0	2,767	0.00%
2023/02/15	1	274.50	1	276.00	274.50	0	2,733	0.00%
2023/02/10	0	0.00	7	270.50	273.50	-7	2,749	-0.25%
2023/02/09	0	0.00	1	272.50	274.00	-1	2,725	-0.04%
2023/02/07	4	265.38	1	273.00	273.00	3	2,676	0.11%
2023/02/06	5	256.20	1	257.00	257.50	4	2,582	0.15%
2023/02/03	1	252.50	0	0.00	256.50	1	2,586	0.04%
2023/02/02	0	0.00	2	251.50	255.50	-2	2,613	-0.08%
2023/02/01	0	0.00	3	251.00	247.50	-3	2,589	-0.12%
2023/01/31	14	253.18	10	249.00	243.50	4	2,693	0.15%
2023/01/30	1	251.00	0	0.00	251.50	1	2,741	0.04%
2023/01/17	0	0.00	4	249.13	252.50	-4	2,718	-0.15%
2023/01/13	4	243.13	0	0.00	243.00	4	2,805	0.14%
2023/01/10	0	0.00	4	252.25	253.00	-4	2,868	-0.14%
2023/01/09	4	244.75	0	0.00	248.00	4	2,890	0.14%
2023/01/05	1	247.00	1	248.50	248.50	0	2,832	0.00%
2022/12/23	2	240.00	2	236.00	237.50	0	3,068	0.00%
2022/12/15	0	0.00	1	262.50	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	1	254.00	258.00	-1	3,225	-0.03%
2022/12/13	1	248.50	2	253.50	248.00	-1	3,252	-0.03%
2022/12/12	1	248.00	1	247.50	249.00	0	3,254	0.00%
2022/12/07	2	248.50	0	0.00	248.50	2	3,304	0.06%
2022/12/02	1	257.00	1	256.00	259.00	0	3,324	0.00%
2022/11/29	1	267.50	1	267.50	268.00	0	3,304	0.00%
2022/11/22	5	258.00	5	260.00	260.50	0	3,583	0.00%
2022/11/18	5	263.00	6	260.42	259.50	-1	3,626	-0.03%
2022/11/17	1	258.50	1	265.00	259.00	0	3,623	0.00%
2022/11/15	1	254.50	0	0.00	256.50	1	3,656	0.03%
2022/11/11	0	0.00	1	261.50	261.50	-1	3,722	-0.03%
2022/11/10	1	246.00	0	0.00	245.00	1	3,719	0.03%
2022/11/08	0	0.00	1	253.50	249.00	-1	3,729	-0.03%
2022/10/28	1	231.00	1	239.00	237.00	0	4,211	0.00%
2022/10/27	1	231.50	2	235.50	233.00	-1	4,199	-0.02%
2022/10/20	1	233.00	1	232.00	233.00	0	3,988	0.00%
2022/10/04	1	281.50	1	284.00	283.00	0	4,204	0.00%
2022/09/28	0	0.00	1	266.50	262.00	-1	4,255	-0.02%
2022/09/26	1	278.00	1	274.00	274.00	0	4,334	0.00%
2022/09/23	1	285.00	1	280.00	282.50	0	4,354	0.00%
2022/09/22	1	278.00	3	287.33	287.00	-2	4,354	-0.05%
2022/09/21	1	287.00	1	283.50	282.50	0	4,325	0.00%
2022/09/12	2	287.75	1	284.50	284.50	1	4,375	0.02%
2022/09/08	0	0.00	1	270.50	270.50	-1	4,355	-0.02%
2022/09/06	0	0.00	2	269.00	262.00	-2	4,402	-0.05%
2022/09/01	5	267.20	2	262.25	266.00	3	4,397	0.07%
2022/08/31	0	0.00	1	283.50	283.50	-1	4,318	-0.02%
2022/08/30	1	285.00	0	0.00	286.50	1	4,326	0.02%
2022/08/25	0	0.00	4	287.00	287.50	-4	4,301	-0.09%
2022/08/24	1	274.00	0	0.00	273.50	1	4,281	0.02%
2022/08/22	1	278.00	1	277.50	276.50	0	4,363	0.00%
2022/08/19	2	292.50	2	283.00	283.00	0	4,345	0.00%
2022/08/18	1	281.00	1	285.50	285.50	0	4,319	0.00%
2022/08/17	1	277.00	1	281.50	284.50	0	4,295	0.00%
2022/08/15	3	279.33	4.5	277.78	279.00	-1.5	4,245	-0.04%
2022/08/12	1	278.00	1	275.50	276.50	0	4,229	0.00%
2022/08/11	6	278.08	6	272.50	278.50	0	4,182	0.00%
2022/08/10	10	278.05	7	279.86	280.00	3	4,086	0.07%
2022/08/09	1	278.00	3	278.00	280.00	-2	4,026	-0.05%
2022/08/08	1	257.50	1	260.50	261.50	0	3,890	0.00%
2022/08/05	3	258.50	5	258.10	257.50	-2	3,908	-0.05%
2022/08/04	3	258.83	3.1	253.77	253.50	-0.1	3,902	0.00%
2022/08/03	1	257.93	2	255.25	253.00	-1	3,920	-0.02%
2022/08/02	3	253.83	1	255.50	255.00	2	3,937	0.05%
2022/08/01	2	253.75	1	256.00	253.00	1	3,874	0.03%
2022/07/26	0	0.00	1	247.00	245.00	-1	3,796	-0.03%
2022/07/25	1	251.00	0	0.00	249.50	1	3,862	0.03%
2022/07/21	3	250.33	2	250.50	250.50	1	3,835	0.03%
2022/07/19	1	258.50	1	260.00	260.00	0	3,716	0.00%
2022/07/18	2	255.50	3	254.83	265.00	-1	3,680	-0.03%
2022/07/15	5	247.90	6	248.92	247.00	-1	3,565	-0.03%
2022/07/14	3	240.17	3	239.83	249.00	0	3,427	0.00%
2022/07/04	9	202.89	9	203.00	204.00	0	3,091	0.00%
2022/07/01	1	232.50	2	224.00	215.00	-1	3,064	-0.03%
2022/06/30	1	241.00	1	238.50	238.50	0	3,091	0.00%
2022/06/29	2	243.25	2	244.50	243.50	0	3,140	0.00%
2022/06/27	2	247.00	1	245.50	245.50	1	3,294	0.03%
2022/06/23	1	247.00	1	241.00	240.00	0	3,322	0.00%
2022/06/21	0	0.00	0.1	247.50	252.00	-0.1	3,319	0.00%
2022/06/17	2	237.25	2.1	228.48	227.50	-0.1	3,246	0.00%
2022/06/16	1	246.00	1	244.00	242.50	0	3,236	0.00%
2022/06/15	0.1	240.75	0	0.00	240.00	0.1	3,225	0.00%
2022/06/13	1	237.00	1	237.50	236.00	0	3,179	0.00%
2022/05/18	0	0.00	1	231.00	230.00	-1	2,793	-0.04%
2022/05/10	0	0.00	2	212.75	207.00	-2	2,550	-0.08%
2022/05/09	0	0.00	1	219.00	218.50	-1	2,507	-0.04%
2022/05/06	2	224.75	1	225.00	226.00	1	2,519	0.04%
2022/05/04	3	233.17	3	232.33	234.00	0	2,563	0.00%
2022/05/03	1	230.00	1	232.50	232.50	0	2,599	0.00%
2022/04/29	3	231.50	2	231.30	233.00	1	2,580	0.04%
2022/04/28	0	0.00	1	218.50	219.50	-1	2,516	-0.04%
2022/04/27	4	214.00	2	215.25	215.50	2	2,506	0.08%
2022/04/19	0	0.00	1	225.00	221.50	-1	2,488	-0.04%
2022/04/13	1	222.00	0	0.00	222.00	1	2,556	0.04%
2022/04/07	0	0.00	1	232.00	231.00	-1	2,473	-0.04%
2022/04/06	3	237.17	1	232.50	238.50	2	2,426	0.08%
2022/04/01	1	229.98	1	229.50	230.00	0	2,349	0.00%
2022/03/31	1	226.00	1	223.50	222.50	0	2,269	0.00%
2022/03/28	0	203.50	0	0.00	204.00	0	2,099	0.00%
2022/03/25	0.1	205.00	0	0.00	203.00	0.1	2,039	0.00%
2022/03/23	1	215.00	0	0.00	216.50	1	2,142	0.05%
2022/03/18	1	215.50	0	0.00	216.00	1	2,155	0.05%
2022/03/17	0	236.00	0	0.00	236.50	0	2,075	0.00%
2022/03/11	2	234.50	2	231.25	234.50	0	2,066	0.00%
2022/03/10	2	239.50	2	236.00	235.50	0	2,052	0.00%
2022/03/08	0	0.00	0.1	229.00	226.50	-0.1	2,055	-0.01%
2022/03/04	0	0.00	1	255.00	253.50	-1	1,993	-0.05%
2022/03/01	2	263.50	0	0.00	267.00	2	1,977	0.10%
2022/02/25	0	0.00	1	251.50	252.00	-1	1,983	-0.05%
2022/02/24	1	258.00	0	0.00	254.50	1	1,984	0.05%
2022/02/21	0	0.00	1	272.00	273.00	-1	1,976	-0.05%
2022/02/17	0	270.00	0	0.00	272.50	0	2,040	0.00%
2022/02/16	0	0.00	1	273.00	274.00	-1	2,073	-0.05%
2022/02/15	0	0.00	0.1	261.00	259.50	-0.1	2,105	-0.01%
2022/02/14	1	260.00	0	0.00	256.00	1	2,120	0.05%
2022/02/10	1	272.00	2	270.75	274.50	-1	2,191	-0.05%
2022/02/07	2	265.00	0	0.00	258.50	2	2,385	0.08%
2022/01/26	0.3	267.00	0	0.00	265.00	0.3	2,383	0.01%
2022/01/25	3	270.83	4	274.88	274.50	-1	2,383	-0.04%
2022/01/20	1	265.00	1	263.50	263.50	0	2,366	0.00%
2022/01/13	0	0.00	1	266.00	266.00	-1	2,411	-0.04%
2022/01/11	1	266.00	1	259.00	257.50	0	2,399	0.00%
2022/01/05	1	265.00	0	0.00	274.00	1	2,402	0.04%
2022/01/03	0	0.00	1	262.00	261.00	-1	2,390	-0.04%
2021/12/29	2	260.00	5	261.00	259.50	-3	2,481	-0.12%
2021/12/22	0	0.00	1	256.50	257.50	-1	2,586	-0.04%
2021/12/17	1	258.50	0	0.00	257.50	1	2,517	0.04%
2021/12/16	2	277.00	1	278.50	275.50	1	2,396	0.04%
2021/12/15	1	292.00	0	0.00	292.50	1	2,326	0.04%
2021/12/13	5	303.30	0	0.00	297.00	5	2,350	0.21%
2021/12/10	1	301.50	0	0.00	304.00	1	2,367	0.04%
2021/12/09	0	0.00	0.7	301.88	302.50	-0.7	2,357	-0.03%
2021/11/15	0	281.00	0	0.00	280.50	0	2,528	0.00%
2021/11/08	2	290.00	5	284.00	282.50	-3	2,649	-0.11%
2021/11/05	2	288.00	3	287.50	283.00	-1	2,581	-0.04%
2021/11/04	0	0.00	1	265.00	271.50	-1	2,454	-0.04%
2021/11/03	4	258.00	0	0.00	260.50	4	2,403	0.17%
2021/10/21	0	0.00	0	238.00	236.50	0	2,254	0.00%
2021/10/20	0	0.00	0	237.50	236.50	0	2,241	0.00%
2021/10/18	1	233.00	1	234.05	233.00	0	2,218	0.00%
2021/10/15	0	0.00	0	245.00	245.00	0	2,169	0.00%
2021/10/12	0	0.00	0.1	255.00	257.50	-0.1	2,144	0.00%
2021/09/29	1	265.00	1	270.00	262.00	0	2,068	0.00%
2021/09/16	1	270.00	1	269.50	268.00	0	2,139	0.00%
2021/08/31	1	280.50	1	275.50	280.50	0	2,057	0.00%
2021/08/18	1	281.00	0	0.00	286.00	1	1,989	0.05%
2021/08/17	0	273.00	0	0.00	271.00	0	1,944	0.00%
2021/08/12	0	326.50	0	0.00	330.00	0	1,722	0.00%
2021/07/29	1	333.00	1	335.00	335.50	0	2,052	0.00%
2021/07/28	0	0.00	0.1	326.00	327.50	-0.1	2,071	0.00%
2021/07/22	2	340.00	0	0.00	341.00	2	2,263	0.09%
2021/07/20	0	0.00	2	350.00	343.00	-2	2,348	-0.09%
2021/07/19	2	340.00	0	0.00	340.00	2	2,418	0.08%
2021/07/16	0	0.00	0.1	345.00	350.00	-0.1	2,433	0.00%
2021/07/14	0	0.00	0.1	330.50	335.00	-0.1	2,413	0.00%
2021/07/13	0	348.00	0.1	349.50	349.50	0	2,365	0.00%
2021/07/12	2	330.00	2	342.00	342.00	0	2,350	0.00%
2021/07/08	0.1	333.00	0.2	332.82	334.50	-0.1	2,343	0.00%
2021/07/07	2	325.00	2	336.00	332.50	0	2,341	0.00%
2021/07/06	0	0.00	1	336.50	334.50	-1	2,335	-0.04%
2021/07/01	0	0.00	1	322.50	320.00	-1	2,326	-0.04%
2021/06/30	1	329.50	3	330.00	330.50	-2	2,332	-0.09%
2021/06/25	0	0.00	1.1	329.91	331.00	-1.1	2,351	-0.05%
2021/06/24	0.1	313.00	1	314.00	314.00	-0.9	2,336	-0.04%
2021/06/23	0	0.00	2	310.00	315.50	-2	2,356	-0.08%
2021/06/18	2	291.00	2	293.00	295.00	0	2,332	0.00%
2021/06/17	3	291.00	3	295.00	293.00	0	2,328	0.00%
2021/06/11	3	291.00	3	296.00	295.00	0	2,397	0.00%
2021/06/09	1	287.00	0	0.00	288.00	1	2,374	0.04%
2021/06/07	0	0.00	6	284.50	293.50	-6	2,389	-0.25%
2021/06/04	0	0.00	5	290.50	291.00	-5	2,378	-0.21%
2021/05/24	0	0.00	2	305.25	307.50	-2	2,495	-0.08%
2021/05/19	1	297.50	1	298.00	295.50	0	2,514	0.00%
2021/05/14	0.1	272.00	0	0.00	271.50	0.1	2,526	0.00%
2021/05/13	1	272.00	2	271.50	269.50	-1	2,518	-0.04%
2021/05/12	5	267.40	3.3	264.95	264.00	1.7	2,521	0.07%
2021/05/07	1	291.00	0	0.00	290.00	1	2,573	0.04%
2021/05/05	0	0.00	3	297.67	291.00	-3	2,610	-0.11%
2021/04/29	0	0.00	3	312.33	318.00	-3	2,589	-0.12%
2021/04/27	1	296.50	0	0.00	296.00	1	2,537	0.04%
2021/04/23	0	0.00	4.4	288.42	291.50	-4.4	2,478	-0.18%
2021/04/22	1	282.00	2	276.00	275.00	-1	2,455	-0.04%
2021/04/20	0	0.00	1	275.50	276.00	-1	2,521	-0.04%
2021/04/14	0	0.00	1	266.00	266.00	-1	2,639	-0.04%
2021/04/09	0	0.00	1	281.50	279.50	-1	2,726	-0.04%
2021/03/30	0	0.00	0.2	277.50	278.50	-0.2	2,751	-0.01%
2021/03/26	0	266.50	0	0.00	268.00	0	2,712	0.00%
2021/03/19	1	271.50	2	272.25	273.50	-1	2,968	-0.03%
2021/03/17	0.2	265.00	0	0.00	265.50	0.2	3,033	0.01%
2021/03/12	5	261.00	0	0.00	262.50	5	3,119	0.16%
2021/03/08	0.1	260.00	0	0.00	259.50	0.1	3,193	0.00%
2021/03/03	1	266.98	0	0.00	265.50	1	3,217	0.03%
2021/03/02	0	0.00	2	269.50	266.50	-2	3,233	-0.06%
2021/02/26	3	262.17	0	0.00	262.50	3	3,256	0.09%
2021/02/24	1	270.00	0	0.00	268.50	1	3,235	0.03%
2021/02/18	0	0.00	1	275.50	275.50	-1	3,284	-0.03%
2021/02/17	3	261.00	2	267.75	269.50	1	3,328	0.03%
2021/02/04	1	270.52	0	0.00	272.00	1	3,393	0.03%
2021/02/03	3	284.00	0	0.00	280.50	3	3,374	0.09%
2021/02/02	0	0.00	3	290.00	293.00	-3	3,375	-0.09%
2021/02/01	1	275.50	1	276.50	275.00	0	3,318	0.00%
2021/01/29	3.1	274.02	1	277.30	269.50	2.1	3,276	0.06%
2021/01/28	9	271.39	9	273.67	273.00	0	3,204	0.00%
2021/01/26	5	290.20	8	294.63	291.00	-3	3,141	-0.10%
2021/01/25	1	289.00	1	294.50	288.50	0	3,110	0.00%
2021/01/22	2	293.50	0	0.00	291.50	2	3,099	0.06%
2021/01/21	1	289.50	4	285.25	285.50	-3	3,077	-0.10%
2021/01/20	0	282.00	0	0.00	281.00	0	3,043	0.00%
2021/01/18	2	282.00	0	0.00	282.00	2	3,062	0.07%
2021/01/15	0	0.00	0.1	278.00	277.00	-0.1	3,093	0.00%
2021/01/14	8	283.56	0	0.00	282.50	8	3,070	0.26%
2021/01/13	1	291.50	0	0.00	291.50	1	3,042	0.03%
2021/01/12	2	288.00	1	287.50	287.00	1	2,984	0.03%
2021/01/08	1	294.00	1	291.50	291.50	0	2,923	0.00%
2021/01/06	1	292.00	1	295.00	296.00	0	2,894	0.00%
2021/01/05	2	295.00	0	0.00	297.50	2	2,879	0.07%
2021/01/04	2	306.45	4	302.00	301.00	-2	2,860	-0.07%
2020/12/30	1	315.00	5.1	315.49	316.00	-4.1	2,862	-0.14%
2020/12/29	5	305.10	5	304.20	306.50	0	2,870	0.00%
2020/12/28	4	299.50	7	299.36	298.50	-3	2,920	-0.10%
2020/12/24	1	290.50	0	0.00	289.00	1	2,967	0.03%
2020/12/23	3	286.48	0.4	285.50	285.50	2.7	3,028	0.09%
2020/12/18	1	293.50	0	0.00	293.50	1	3,190	0.03%
2020/12/17	3	295.50	4.3	291.17	287.50	-1.3	3,146	-0.04%
2020/12/16	1	293.00	2	300.73	305.00	-1	3,044	-0.03%
2020/12/15	2	290.75	1	288.50	288.00	1	2,991	0.03%
2020/12/14	4	284.13	5.5	283.36	285.00	-1.5	2,956	-0.05%
2020/12/11	1	275.50	3	275.17	277.00	-2	2,909	-0.07%
2020/12/10	1	272.00	0	0.00	265.00	1	2,861	0.03%
2020/12/08	0.3	258.00	0	0.00	259.00	0.3	2,861	0.01%
2020/12/07	0.1	255.50	0	0.00	256.00	0.1	2,908	0.00%
2020/12/03	1	251.00	1	252.00	252.00	0	2,920	0.00%
2020/12/02	0	0.00	2	244.50	245.00	-2	2,880	-0.07%
2020/11/27	0	0.00	1	241.00	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	6	235.17	237.00	-6	2,909	-0.21%
2020/11/25	6	229.17	0	0.00	228.00	6	2,932	0.20%
2020/11/23	3	237.17	1	237.00	237.50	2	3,004	0.07%
2020/11/20	1	243.50	0	0.00	243.50	1	3,050	0.03%
2020/11/19	0	0.00	1	248.00	242.50	-1	3,117	-0.03%
2020/11/18	0	0.00	3	245.17	246.00	-3	3,175	-0.09%
2020/11/17	0	0.00	1	241.00	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	5	237.70	239.00	-5	3,205	-0.16%
2020/11/13	1	228.50	2	230.00	229.50	-1	3,182	-0.03%
2020/11/12	3	229.67	13	230.27	223.00	-10	3,192	-0.31%
2020/11/04	0	0.00	1	211.50	210.50	-1	3,536	-0.03%
2020/11/02	0	0.00	1	210.00	206.00	-1	3,630	-0.03%
2020/10/29	2	206.25	0	0.00	206.50	2	3,722	0.05%
2020/10/23	2	209.00	0	0.00	208.50	2	3,835	0.05%
2020/10/22	6	213.58	2	212.50	214.00	4	3,820	0.10%
2020/10/14	0	0.00	1	221.00	220.00	-1	3,923	-0.03%
2020/10/12	1	217.50	0	0.00	217.50	1	3,993	0.03%
2020/10/06	0	0.00	2	224.50	226.00	-2	4,019	-0.05%
2020/10/05	2	226.00	1	218.50	218.50	1	4,006	0.02%
2020/09/30	1	221.50	1	223.50	222.50	0	3,963	0.00%
2020/09/29	0	0.00	2	223.00	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	5	219.50	219.00	-5	4,000	-0.12%
2020/09/25	1	211.50	0	0.00	211.50	1	4,044	0.02%
2020/09/24	0	0.00	1	205.00	206.50	-1	4,087	-0.02%
2020/09/23	11	210.14	0	0.00	210.00	11	4,056	0.27%
2020/09/18	9	218.72	9	217.50	219.50	0	4,069	0.00%
2020/09/17	3	217.50	3	219.50	216.00	0	4,081	0.00%
2020/09/16	1	222.00	0	0.00	219.50	1	4,073	0.02%
2020/09/15	1	220.50	0.1	220.50	220.50	0.9	4,075	0.02%
2020/09/10	5	226.60	4	225.00	222.00	1	4,135	0.02%
2020/09/09	1	216.50	0	0.00	218.50	1	4,104	0.02%
2020/09/08	1	221.50	0	0.00	222.50	1	4,108	0.02%
2020/09/04	5	225.30	4	227.00	230.00	1	4,242	0.02%
2020/09/03	1	235.50	0.3	234.00	233.50	0.7	4,283	0.02%
2020/09/02	1	237.50	0	0.00	240.00	1	4,385	0.02%
2020/09/01	2	235.75	2	236.50	237.00	0	4,557	0.00%
2020/08/31	5	233.90	3	235.33	234.00	2	4,592	0.04%
2020/08/28	0	0.00	4	240.75	241.00	-4	4,611	-0.09%
2020/08/27	6	236.00	7	233.79	236.00	-1	4,669	-0.02%
2020/08/26	7	230.93	0	0.00	230.00	7	4,781	0.15%
2020/08/24	0	0.00	9	241.33	244.00	-9	4,769	-0.19%
2020/08/21	0	0.00	1	230.00	228.00	-1	4,827	-0.02%
2020/08/20	2.1	226.29	1	230.00	222.00	1.1	4,818	0.02%
2020/08/19	1	232.00	0	0.00	232.50	1	4,815	0.02%
2020/08/17	0	0.00	1	235.00	238.00	-1	4,950	-0.02%
2020/08/14	0	0.00	1	224.50	228.50	-1	4,896	-0.02%
2020/08/13	3	218.67	4	218.00	220.00	-1	4,843	-0.02%
2020/08/11	8	213.50	0	0.00	209.00	8	4,956	0.16%
2020/08/07	3	227.17	0	0.00	226.00	3	4,988	0.06%
2020/08/06	2	239.75	7	237.00	237.00	-5	4,987	-0.10%
2020/08/05	0	0.00	2	248.75	247.00	-2	5,040	-0.04%
2020/08/04	2	244.00	1	243.00	245.50	1	5,047	0.02%
2020/08/03	0	0.00	5	237.80	233.00	-5	5,058	-0.10%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/29	2	233.50	0	0.00	232.00	2	5,198	0.04%
2020/07/28	3	227.00	1	236.50	229.00	2	5,252	0.04%
2020/07/22	0	0.00	2	247.00	247.00	-2	5,995	-0.03%
2020/07/20	0	0.00	3	240.00	237.50	-3	6,246	-0.05%
2020/07/17	3	236.83	4	239.00	236.50	-1	6,366	-0.02%
2020/07/15	0	0.00	1	253.50	252.50	-1	6,752	-0.01%
2020/07/13	0	0.00	1	262.00	261.50	-1	7,093	-0.01%
2020/07/09	2	261.50	1	259.00	258.00	1	7,139	0.01%
2020/07/08	1	258.00	1	253.00	255.50	0	7,161	0.00%
2020/07/07	2	258.25	3	258.67	256.50	-1	7,269	-0.01%
2020/07/06	2	257.50	1	256.50	256.50	1	7,267	0.01%
2020/07/03	0	0.00	1	245.00	242.00	-1	7,244	-0.01%
2020/07/01	1	234.50	0	0.00	230.50	1	7,396	0.01%
2020/06/30	0	0.00	1	231.00	228.00	-1	7,439	-0.01%
2020/06/23	2	225.00	0	0.00	225.00	2	7,599	0.03%
2020/06/19	0	0.00	1	233.00	230.00	-1	7,826	-0.01%
2020/06/18	0	0.00	1	221.50	223.00	-1	7,892	-0.01%
2020/06/16	1	226.00	0	0.00	226.50	1	8,327	0.01%
2020/06/12	0	0.00	0.3	226.50	226.50	-0.3	8,552	0.00%
2020/06/11	0	0.00	1	225.00	223.50	-1	8,639	-0.01%
2020/06/10	2	213.75	6	216.00	217.50	-4	8,614	-0.05%
2020/06/09	1	211.00	0	0.00	209.50	1	8,722	0.01%
2020/06/08	6	213.50	0	0.00	213.00	6	8,742	0.07%
2020/06/05	1	223.50	1	224.50	223.50	0	8,626	0.00%
2020/06/04	3	224.83	2	226.00	227.00	1	8,629	0.01%
2020/06/03	2	225.00	0	0.00	223.50	2	8,638	0.02%
2020/06/02	1	233.00	1	226.50	228.00	0	8,589	0.00%
2020/06/01	2	240.75	1	242.00	242.50	1	8,567	0.01%
2020/05/29	2	237.00	2	238.50	241.50	0	8,583	0.00%
2020/05/28	4	241.13	13	240.23	236.00	-9	8,568	-0.11%
2020/05/27	5	231.20	2	230.25	229.00	3	8,506	0.04%
2020/05/26	1	228.00	1	229.50	229.00	0	8,598	0.00%
2020/05/25	5	224.70	2	223.25	229.00	3	8,592	0.03%
2020/05/22	5	217.50	8	217.50	217.50	-3	8,479	-0.04%
2020/05/21	2	216.50	2	217.50	216.50	0	8,499	0.00%
2020/05/20	3	215.00	3	212.50	215.00	0	8,540	0.00%
2020/05/19	2	211.50	0	0.00	212.00	2	8,614	0.02%
2020/05/18	2	217.25	4	218.38	218.00	-2	8,556	-0.02%
2020/05/15	2	211.25	0	0.00	209.00	2	8,454	0.02%
2020/05/11	1	209.00	0	0.00	209.00	1	8,494	0.01%
2020/05/08	0	0.00	2	209.25	209.50	-2	8,584	-0.02%
2020/05/07	1	210.50	0	0.00	211.50	1	8,665	0.01%
2020/05/06	0	0.00	1	213.00	212.50	-1	8,746	-0.01%
2020/05/05	2	208.50	2	213.25	209.50	0	8,723	0.00%
2020/05/04	4	208.75	0	0.00	208.50	4	8,699	0.05%
2020/04/30	8	219.63	0.1	217.50	217.50	7.9	8,678	0.09%
2020/04/29	17	222.41	18	222.58	223.50	-1	8,647	-0.01%
2020/04/28	6	203.42	13	206.12	212.50	-7	8,389	-0.08%
2020/04/27	1	196.50	1	199.00	196.50	0	8,214	0.00%
2020/04/24	1	196.00	0	0.00	195.00	1	8,157	0.01%
2020/04/23	4	193.88	6	192.33	190.00	-2	8,121	-0.02%
2020/04/22	7	185.50	11	185.27	186.50	-4	7,975	-0.05%
2020/04/21	4	185.38	2	182.25	184.00	2	7,892	0.03%
2020/04/20	17	195.41	9	193.28	193.00	8	7,764	0.10%
2020/04/17	1	199.50	7	200.36	206.00	-6	7,499	-0.08%
2020/04/16	0	0.00	4	186.25	188.00	-4	7,257	-0.06%
2020/04/15	3	182.33	3	184.17	183.00	0	7,214	0.00%
2020/04/14	0	0.00	1	182.50	179.50	-1	7,185	-0.01%
2020/04/13	3	178.17	0	0.00	178.00	3	7,238	0.04%
2020/04/10	2	178.25	3	178.17	178.50	-1	7,203	-0.01%
2020/04/09	2	174.75	2	174.50	174.50	0	7,156	0.00%
2020/04/08	1	177.00	0	0.00	177.50	1	7,196	0.01%
2020/04/07	1	176.50	0	0.00	174.50	1	7,282	0.01%
2020/04/06	0	0.00	8	173.00	176.00	-8	7,158	-0.11%
2020/04/01	0	0.00	1	165.50	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	2	161.50	163.00	-2	7,053	-0.03%
2020/03/30	1	156.00	0	0.00	158.00	1	7,007	0.01%
2020/03/27	0	0.00	2	160.25	156.50	-2	7,048	-0.03%
2020/03/26	2	152.00	1	151.00	155.00	1	6,947	0.01%
2020/03/25	0	0.00	1	153.00	154.00	-1	6,898	-0.01%
2020/03/24	2	143.00	2	141.25	144.00	0	6,735	0.00%
2020/03/23	2	137.25	1	141.00	137.00	1	6,592	0.02%
2020/03/20	1	154.00	0	0.00	152.00	1	6,518	0.02%
2020/03/19	5	152.00	1	151.00	149.00	4	6,193	0.06%
2020/03/18	25	167.10	25	169.30	165.50	0	6,053	0.00%
2020/03/17	1	167.50	1	166.00	168.50	0	5,976	0.00%
2020/03/16	1	170.50	1	169.00	163.00	0	5,875	0.00%
2020/03/13	1	153.00	0	0.00	169.00	1	5,834	0.02%
2020/03/10	1	168.50	1	170.00	171.00	0	5,777	0.00%
2020/03/09	3	168.67	0	0.00	168.00	3	5,805	0.05%
2020/03/05	1	175.50	3	176.50	179.00	-2	5,756	-0.03%
2020/03/04	1	167.50	0	0.00	168.50	1	5,689	0.02%
2020/02/27	3	165.50	0	0.00	163.50	3	6,678	0.04%
2020/02/26	0	0.00	1	172.00	171.50	-1	6,654	-0.02%
2020/02/25	1	176.00	1	175.00	175.50	0	6,720	0.00%
2020/02/21	3	181.33	2	180.00	179.50	1	6,747	0.01%
2020/02/20	11	184.27	11	184.36	183.50	0	6,728	0.00%
2020/02/19	2	183.25	0	0.00	182.00	2	6,713	0.03%
2020/02/17	1	183.50	1	181.50	183.50	0	6,721	0.00%
2020/02/13	2	181.50	1	179.50	179.50	1	6,792	0.01%
2020/02/12	2	185.50	2	185.50	183.00	0	6,780	0.00%
2020/02/11	2	182.50	3	183.17	184.00	-1	6,835	-0.01%
2020/02/10	1	181.00	1	179.50	181.50	0	6,866	0.00%
2020/02/07	1	176.00	3	177.67	174.00	-2	6,840	-0.03%
2020/02/06	0	0.00	1	175.50	176.00	-1	6,788	-0.01%
2020/02/05	1	171.50	4	172.63	173.50	-3	6,903	-0.04%
2020/02/04	1	163.00	0	0.00	171.00	1	6,982	0.01%
2020/02/03	1	157.50	1	158.50	164.00	0	6,950	0.00%
2020/01/31	1	164.50	0	0.00	163.00	1	6,949	0.01%
2020/01/30	0	0.00	2	163.75	159.00	-2	6,976	-0.03%
2020/01/20	0	0.00	3	174.33	174.00	-3	6,879	-0.04%
2020/01/17	0	0.00	1	173.00	173.50	-1	6,831	-0.01%
2020/01/16	0	0.00	1	170.50	168.50	-1	6,773	-0.01%
2020/01/15	0	0.00	1	167.50	168.00	-1	6,766	-0.01%
2020/01/14	1	169.50	1	172.00	168.50	0	6,761	0.00%
2020/01/09	0	0.00	1	167.50	168.00	-1	6,848	-0.01%
2020/01/08	0	0.00	1	165.00	165.00	-1	6,875	-0.01%
2020/01/07	5	165.00	1	165.50	162.00	4	6,957	0.06%
2020/01/06	0	0.00	1	171.00	170.00	-1	6,965	-0.01%
2020/01/03	1	177.50	0	0.00	171.50	1	7,075	0.01%
2020/01/02	1	174.00	4	172.38	175.00	-3	7,049	-0.04%
2019/12/31	0	0.00	1	170.00	168.00	-1	7,053	-0.01%
2019/12/30	0	0.00	3	164.50	164.00	-3	6,952	-0.04%
2019/12/27	0	0.00	2	162.00	162.50	-2	7,065	-0.03%
2019/12/25	4	158.50	6	159.17	160.00	-2	7,122	-0.03%
2019/12/24	6	162.08	1	161.00	160.50	5	7,108	0.07%
2019/12/20	1	168.00	0	0.00	168.50	1	7,175	0.01%
2019/12/19	0	0.00	1	167.00	167.00	-1	7,206	-0.01%
2019/12/18	5	166.40	0	0.00	165.50	5	7,347	0.07%
2019/12/17	3	166.17	3	166.67	166.00	0	7,414	0.00%
2019/12/12	2	165.00	1	164.00	164.00	1	7,635	0.01%
2019/12/11	2	163.50	0	0.00	165.50	2	7,643	0.03%
2019/12/09	1	161.00	4	163.50	164.50	-3	7,704	-0.04%
2019/12/06	3	160.17	1	163.00	160.50	2	7,672	0.03%
2019/12/05	1	159.50	3	162.17	164.50	-2	7,640	-0.03%
2019/12/04	3	158.00	9	158.89	157.50	-6	7,569	-0.08%
2019/12/03	4	157.75	2	157.75	157.00	2	7,551	0.03%
2019/12/02	1	157.00	1	159.00	158.00	0	7,554	0.00%
2019/11/29	8	159.81	6	159.75	159.00	2	7,611	0.03%
2019/11/28	3	161.33	1	161.00	160.00	2	7,680	0.03%
2019/11/27	9	164.83	1	164.00	163.50	8	7,696	0.10%
2019/11/26	4	167.75	3	169.33	170.00	1	7,602	0.01%
2019/11/22	0	0.00	7	165.29	166.50	-7	6,895	-0.10%
2019/11/20	1	169.50	2	169.50	169.00	-1	6,799	-0.01%
2019/11/18	8	172.38	2	174.00	171.00	6	6,827	0.09%
2019/11/15	2	177.25	7	178.00	178.00	-5	6,801	-0.07%
2019/11/14	4	175.25	2	177.75	175.50	2	6,785	0.03%
2019/11/12	4	173.00	1	174.00	174.00	3	6,777	0.04%
2019/11/11	0	0.00	6	175.50	173.00	-6	6,724	-0.09%
2019/11/08	3	175.83	4	175.75	172.00	-1	6,774	-0.01%
2019/11/07	9	172.67	2	174.50	174.00	7	6,760	0.10%
2019/11/06	1	179.00	7	179.57	180.50	-6	6,751	-0.09%
2019/11/05	0	0.00	0	177.00	175.50	0	6,860	0.00%
2019/11/04	1	171.00	1	172.50	173.00	0	6,915	0.00%
2019/11/01	5	176.90	3	177.17	174.50	2	6,890	0.03%
2019/10/31	2	183.25	2	184.00	181.50	0	6,804	0.00%
2019/10/30	11	183.45	9	184.22	182.50	2	6,796	0.03%
2019/10/29	9	184.28	0	0.00	182.50	9	6,741	0.13%
2019/10/28	1	189.50	5	189.30	189.00	-4	6,749	-0.06%
2019/10/25	0	0.00	2	187.00	188.00	-2	6,767	-0.03%
2019/10/24	2	188.50	1	192.00	188.50	1	6,793	0.01%
2019/10/23	3	189.17	3	190.00	191.00	0	6,807	0.00%
2019/10/22	1	190.00	1	189.00	188.50	0	6,818	0.00%
2019/10/18	6	189.50	0	0.00	189.50	6	6,945	0.09%
2019/10/17	3	186.00	0	0.00	187.00	3	6,881	0.04%
2019/10/16	9	189.56	4	190.00	190.00	5	6,789	0.07%
2019/10/15	6	194.33	7	193.14	195.00	-1	6,717	-0.01%
2019/10/14	1	184.00	2	184.25	186.50	-1	6,618	-0.02%
2019/10/09	31	184.26	30	182.87	185.00	1	6,542	0.02%
2019/10/08	2	177.75	7	179.21	180.00	-5	6,436	-0.08%
2019/10/07	5	177.70	2	178.00	177.00	3	6,407	0.05%
2019/10/04	3	174.00	4	174.88	172.50	-1	6,343	-0.02%
2019/10/03	3	172.50	11	170.09	175.00	-8	6,282	-0.13%
2019/10/02	9	165.94	6	166.50	167.00	3	6,165	0.05%
2019/10/01	4	160.50	2	162.00	162.00	2	6,110	0.03%
2019/09/27	0	0.00	2	164.00	163.50	-2	6,078	-0.03%
2019/09/26	2	164.75	1	165.00	165.00	1	6,237	0.02%
2019/09/25	3	162.50	1	163.50	162.50	2	6,350	0.03%
2019/09/24	2	165.25	8	165.63	165.00	-6	6,374	-0.09%
2019/09/23	3	165.50	0	0.00	163.50	3	6,348	0.05%
2019/09/20	9	170.44	2	170.25	169.00	7	6,289	0.11%
2019/09/19	7	171.29	6	172.00	172.00	1	6,328	0.02%
2019/09/18	0	0.00	7	175.50	177.50	-7	6,459	-0.11%
2019/09/17	5	172.50	2	171.75	172.50	3	6,372	0.05%
2019/09/16	24	170.50	21	172.00	171.00	3	6,381	0.05%
2019/09/12	10	170.10	14	168.46	170.50	-4	6,386	-0.06%
2019/09/11	2	166.25	1	169.50	166.00	1	6,402	0.02%
2019/09/10	4	166.13	5.2	167.02	168.00	-1.2	6,357	-0.02%
2019/09/09	4	165.75	1	168.00	166.00	3	6,343	0.05%
2019/09/06	1	164.00	2	164.50	164.00	-1	6,333	-0.02%
2019/09/05	11	162.00	11	164.00	162.50	0	6,348	0.00%
2019/09/04	0	0.00	7	163.50	163.00	-7	6,311	-0.11%
2019/09/03	5	161.20	0	0.00	161.50	5	6,320	0.08%
2019/09/02	16	164.03	13	166.85	164.00	3	6,286	0.05%
2019/08/30	2	166.25	1	168.00	165.50	1	6,202	0.02%
2019/08/28	4	159.38	3	161.33	161.50	1	6,115	0.02%
2019/08/27	0	0.00	7	155.71	156.50	-7	6,005	-0.12%
2019/08/23	6	153.50	0	0.00	153.50	6	5,873	0.10%
2019/08/22	1	156.50	0	0.00	155.00	1	5,853	0.02%
2019/08/21	0	0.00	7	155.57	156.00	-7	5,857	-0.12%
2019/08/20	6	152.50	0	0.00	153.00	6	5,898	0.10%
2019/08/16	0	0.00	7	153.00	153.00	-7	5,830	-0.12%
2019/08/15	1	151.50	1	154.00	152.00	0	5,818	0.00%
2019/08/14	6	152.00	7	150.86	150.50	-1	5,779	-0.02%
2019/08/13	9	151.28	9	150.61	149.00	0	5,809	0.00%
2019/08/12	4	151.25	4	151.88	156.00	0	5,805	0.00%
2019/08/08	78	148.92	89	149.72	151.00	-11	5,647	-0.19%
2019/08/07	5	145.70	6	145.75	147.50	-1	5,552	-0.02%
2019/08/06	5	138.00	5	138.90	140.50	0	5,462	0.00%
2019/08/05	0	0.00	2	136.75	138.00	-2	5,371	-0.04%
2019/08/02	5	132.90	0	0.00	133.00	5	5,329	0.09%
2019/08/01	0	0.00	4	135.25	136.50	-4	5,322	-0.08%
2019/07/31	4	134.25	2	133.25	134.00	2	5,381	0.04%
2019/07/30	3	135.17	3	134.50	133.00	0	5,470	0.00%
2019/07/29	0	0.00	2	137.00	137.50	-2	5,430	-0.04%
2019/07/25	4	136.88	1	137.00	134.50	3	5,479	0.05%
2019/07/24	2	135.50	4	135.13	136.00	-2	5,464	-0.04%
2019/07/23	6	136.92	2	139.00	134.00	4	5,510	0.07%
2019/07/22	1	135.50	7	135.07	136.50	-6	5,570	-0.11%
2019/07/19	3	131.00	5	131.50	132.00	-2	5,508	-0.04%
2019/07/18	0	0.00	9	129.50	128.50	-9	5,561	-0.16%
2019/07/17	1	129.00	5	129.70	130.00	-4	5,744	-0.07%
2019/07/16	1	129.50	1	128.00	128.50	0	5,749	0.00%
2019/07/15	2	129.00	0	0.00	129.00	2	5,758	0.03%
2019/07/12	11	129.59	2	129.50	128.50	9	5,783	0.16%
2019/07/11	3.1	130.13	0	0.00	129.00	3.1	5,788	0.05%
2019/07/10	1	132.00	10.1	130.72	133.00	-9.1	5,762	-0.16%
2019/07/09	2	130.50	0	0.00	130.00	2	5,784	0.03%
2019/07/05	2	130.50	2	129.00	130.50	0	5,850	0.00%
2019/07/04	1	129.50	2	129.75	130.00	-1	5,889	-0.02%
2019/07/03	10.1	129.73	3	132.67	127.50	7.1	5,922	0.12%
2019/07/02	1	137.50	3	137.33	136.50	-2	5,770	-0.03%
2019/07/01	10	133.80	6	134.75	134.00	4	5,637	0.07%
2019/06/28	0	0.00	7	129.71	131.50	-7	5,646	-0.12%
2019/06/27	7	130.71	1	133.50	128.50	6	5,752	0.10%
2019/06/26	2	127.50	3	127.50	131.00	-1	5,772	-0.02%
2019/06/25	5	127.20	21	128.81	129.00	-16	5,685	-0.28%
2019/06/24	2	122.00	0	0.00	122.00	2	5,437	0.04%
2019/06/21	6	123.75	2	121.50	123.00	4	5,584	0.07%
2019/06/20	8	124.88	3	125.00	125.50	5	5,584	0.09%
2019/06/19	0	0.00	9	124.83	124.50	-9	5,691	-0.16%
2019/06/18	1	119.50	0	0.00	121.50	1	5,690	0.02%
2019/06/17	1	119.50	0	0.00	119.00	1	5,781	0.02%
2019/06/14	13	122.00	2	120.50	121.00	11	5,938	0.19%
2019/06/13	1	126.00	1	126.50	126.00	0	6,152	0.00%
2019/06/12	0	0.00	1	124.50	124.00	-1	6,167	-0.02%
2019/06/11	1	122.00	0	0.00	123.50	1	6,177	0.02%
2019/06/10	0	0.00	6	122.00	123.50	-6	6,167	-0.10%
2019/06/06	6	117.67	2	117.50	117.50	4	6,114	0.07%
2019/06/05	0	0.00	3	119.50	120.00	-3	6,085	-0.05%
2019/06/04	1	120.00	4	122.00	118.00	-3	6,137	-0.05%
2019/06/03	9	119.94	0	0.00	120.50	9	6,148	0.15%
2019/05/31	3	121.67	6	120.83	122.50	-3	6,153	-0.05%
2019/05/30	7	118.36	11	118.82	119.00	-4	6,150	-0.07%
2019/05/29	1	116.50	1	113.50	116.50	0	6,226	0.00%
2019/05/28	7	115.79	4	114.75	116.50	3	6,299	0.05%
2019/05/27	11	112.18	5	114.00	111.50	6	6,303	0.10%
2019/05/24	4	119.00	2	120.50	118.50	2	6,346	0.03%
2019/05/23	1	120.00	1	116.00	119.50	0	6,538	0.00%
2019/05/22	3	121.00	0	0.00	119.00	3	6,588	0.05%
2019/05/21	0	0.00	6	120.75	122.00	-6	6,602	-0.09%
2019/05/20	9	119.72	12	118.83	118.50	-3	6,600	-0.05%
2019/05/17	10	121.30	5	125.40	121.50	5	6,609	0.08%
2019/05/16	4	127.50	4	130.75	125.50	0	6,692	0.00%
2019/05/15	2	130.00	4	130.75	131.00	-2	6,748	-0.03%
2019/05/14	6	124.58	4	125.38	126.00	2	6,819	0.03%
2019/05/13	0	0.00	1	129.00	130.50	-1	6,761	-0.01%
2019/05/10	3	129.83	3	131.00	130.00	0	6,910	0.00%
2019/05/09	5	131.20	3	131.00	129.00	2	6,958	0.03%
2019/05/08	4	132.88	2	132.75	133.50	2	6,971	0.03%
2019/05/07	6	135.42	0	0.00	135.00	6	6,890	0.09%
2019/05/06	10	133.00	10	133.90	133.50	0	6,819	0.00%
2019/05/03	3	136.17	2	135.50	136.50	1	6,808	0.01%
2019/05/02	3	130.50	6	134.33	134.00	-3	6,843	-0.04%
2019/04/29	3	126.17	9	125.00	129.50	-6	6,959	-0.09%
2019/04/26	2	128.25	2	126.50	128.50	0	6,957	0.00%
2019/04/25	2	133.50	0	0.00	133.00	2	7,051	0.03%
2019/04/24	3	137.00	0	0.00	136.50	3	7,212	0.04%
2019/04/23	1	133.50	8	135.69	139.50	-7	7,563	-0.09%
2019/04/18	3	128.50	0	0.00	128.00	3	7,572	0.04%
2019/04/17	1	131.50	0	0.00	131.50	1	7,691	0.01%
2019/04/16	0	0.00	5	131.70	132.50	-5	7,808	-0.06%
2019/04/15	3	131.50	1	133.00	131.00	2	7,926	0.03%
2019/04/12	2	129.00	1	130.50	133.00	1	8,001	0.01%
2019/04/11	1	130.00	0	0.00	130.50	1	8,123	0.01%
2019/04/09	4	130.50	1	133.50	131.50	3	8,336	0.04%
2019/04/03	1	127.00	6	127.83	129.50	-5	8,649	-0.06%
2019/04/02	2	128.25	0	0.00	129.00	2	8,718	0.02%
2019/04/01	12	126.75	11	127.86	130.50	1	8,677	0.01%
2019/03/29	1	123.50	0	0.00	124.50	1	8,527	0.01%
2019/03/28	4	122.38	1	122.00	122.50	3	8,518	0.04%
2019/03/27	1	121.50	1	119.00	121.00	0	8,522	0.00%
2019/03/26	12	123.83	13	124.04	121.00	-1	8,535	-0.01%
2019/03/25	0	0.00	3	119.50	120.00	-3	8,412	-0.04%
2019/03/22	0	0.00	3	119.83	118.50	-3	8,390	-0.04%
2019/03/21	5	119.00	6	120.42	118.50	-1	8,260	-0.01%
2019/03/20	4	119.00	2	120.75	120.00	2	8,254	0.02%
2019/03/19	17	118.79	13	120.31	116.50	4	8,210	0.05%
2019/03/18	4	116.25	4	116.38	118.50	0	8,121	0.00%
2019/03/15	0	0.00	2	110.75	110.00	-2	7,962	-0.03%
2019/03/14	1	109.50	1	108.00	108.00	0	8,065	0.00%
2019/03/13	0	0.00	2	109.00	109.00	-2	8,113	-0.02%
2019/03/12	2	107.75	0	0.00	106.00	2	8,185	0.02%
2019/03/08	0	0.00	1	108.00	108.00	-1	8,369	-0.01%
2019/03/06	1	105.00	0	0.00	105.50	1	8,406	0.01%
2019/03/04	0	0.00	1	109.00	108.00	-1	8,439	-0.01%
2019/02/27	0	0.00	2	108.00	108.50	-2	8,350	-0.02%
2019/02/26	0	0.00	4	108.00	108.00	-4	8,274	-0.05%
2019/02/25	1	106.00	2	108.75	108.50	-1	8,270	-0.01%
2019/02/22	3	104.17	6	104.92	106.50	-3	8,268	-0.04%
2019/02/20	2	101.25	0	0.00	101.50	2	8,287	0.02%
2019/02/18	1	100.00	7	100.36	100.50	-6	8,283	-0.07%
2019/02/15	8	100.45	1	105.00	99.50	7	8,274	0.08%
2019/02/14	7	103.86	1	103.50	103.00	6	8,116	0.07%
2019/02/13	1	105.50	0	0.00	106.00	1	8,065	0.01%
2019/02/12	0	0.00	1	109.00	109.50	-1	7,979	-0.01%
2019/02/11	0	0.00	4	109.50	109.00	-4	7,970	-0.05%
2019/01/30	4	107.50	5	107.50	107.50	-1	7,854	-0.01%
2019/01/29	2	104.00	1	103.50	104.00	1	7,758	0.01%
2019/01/28	2	106.50	1	106.50	106.50	1	7,729	0.01%
2019/01/24	5	107.20	5	107.30	106.50	0	7,861	0.00%
2019/01/23	8	106.38	9	106.56	107.00	-1	7,914	-0.01%
2019/01/22	3	104.17	2	104.00	104.50	1	7,953	0.01%
2019/01/21	1	107.00	1	107.00	107.00	0	8,018	0.00%
2019/01/18	0	0.00	1	106.50	107.00	-1	8,055	-0.01%
2019/01/17	13	106.38	3	107.00	104.50	10	8,092	0.12%
2019/01/16	2	110.00	4	110.88	112.00	-2	7,965	-0.03%
2019/01/15	25	111.50	36	108.90	108.50	-11	7,798	-0.14%
2019/01/14	2	104.75	3	104.33	105.00	-1	7,425	-0.01%
2019/01/11	5	101.50	7	101.71	103.00	-2	7,429	-0.03%
2019/01/10	1	100.00	5	100.00	100.00	-4	7,516	-0.05%
2019/01/09	17	102.97	17	104.32	102.50	0	7,634	0.00%
2019/01/08	1	101.00	3	102.17	102.00	-2	7,594	-0.03%
2019/01/07	4	102.60	7	101.31	99.70	-3	7,521	-0.04%
2019/01/04	0	0.00	3	100.67	101.00	-3	7,543	-0.04%
2019/01/03	11	100.00	12	99.73	99.90	-1	7,657	-0.01%
2019/01/02	13	97.02	12	99.58	98.20	1	7,585	0.01%
2018/12/28	1	98.90	2	98.50	98.60	-1	7,456	-0.01%
2018/12/27	3	97.73	7	98.30	98.10	-4	7,472	-0.05%
2018/12/26	4	93.95	6	94.22	94.00	-2	7,290	-0.03%
2018/12/25	11	91.55	7	91.90	90.60	4	7,327	0.05%
2018/12/24	2	95.55	0	0.00	94.20	2	7,315	0.03%
2018/12/22	1	97.10	0	0.00	97.60	1	7,344	0.01%
2018/12/21	6	97.43	7	98.20	96.90	-1	7,605	-0.01%
2018/12/20	2	95.70	4	95.55	97.40	-2	7,879	-0.03%
2018/12/19	3	95.17	3	96.00	95.00	0	8,041	0.00%
2018/12/18	3	96.40	1	96.30	96.80	2	8,094	0.02%
2018/12/17	2	98.55	2	99.90	97.20	0	8,302	0.00%
2018/12/14	2	99.30	2	98.60	99.00	0	8,664	0.00%
2018/12/13	1	99.10	0	0.00	99.60	1	8,787	0.01%
2018/12/12	2	98.30	0	0.00	99.10	2	8,763	0.02%
2018/12/11	2	97.40	4	97.83	98.20	-2	8,715	-0.02%
2018/12/07	6	98.42	1	100.00	95.80	5	8,690	0.06%
2018/12/06	1	98.90	2	97.30	98.90	-1	8,705	-0.01%
2018/12/05	4	101.83	3	100.47	98.70	1	8,872	0.01%
2018/12/04	0.1	101.50	0	0.00	102.00	0.1	8,912	0.00%
2018/12/03	1	102.50	2	102.25	101.50	-1	9,057	-0.01%
2018/11/29	5	98.64	6	97.90	96.30	-1	9,035	-0.01%
2018/11/28	3	96.20	1	96.60	96.20	2	8,935	0.02%
2018/11/27	0	0.00	5	96.68	97.40	-5	9,106	-0.05%
2018/11/26	1	92.60	26	93.92	94.00	-25	9,148	-0.27%
2018/11/23	1	93.70	1	92.90	92.50	0	9,186	0.00%
2018/11/22	7.1	94.94	1	96.80	93.00	6.1	9,193	0.07%
2018/11/21	7	95.03	2.2	94.67	95.00	4.9	9,175	0.05%
2018/11/20	5.1	96.83	2	95.55	94.20	3.1	9,073	0.03%
2018/11/19	0	0.00	10	99.63	101.50	-10	8,940	-0.11%
2018/11/14	1	93.80	4	93.18	92.80	-3	8,890	-0.03%
2018/11/13	4	90.60	4	91.25	92.60	0	8,895	0.00%
2018/11/12	4	92.03	1	91.20	91.50	3	8,992	0.03%
2018/11/09	1	91.40	0	0.00	91.60	1	9,269	0.01%
2018/11/08	2	91.50	4	91.38	90.20	-2	9,715	-0.02%
2018/11/07	5	89.56	5	90.60	90.30	0	9,717	0.00%
2018/11/06	1	90.50	2	89.50	87.40	-1	9,762	-0.01%
2018/11/05	1	89.10	1	90.70	89.20	0	9,823	0.00%
2018/11/02	1	90.00	5	88.98	89.10	-4	9,807	-0.04%
2018/11/01	2	88.55	5	89.02	89.00	-3	9,888	-0.03%
2018/10/31	6	84.62	4	84.55	85.20	2	9,823	0.02%
2018/10/30	3	77.07	3	78.40	79.40	0	9,747	0.00%
2018/10/29	5	78.82	0.3	78.60	78.40	4.7	9,711	0.05%
2018/10/26	4	85.30	3	84.13	84.00	1	9,691	0.01%
2018/10/25	3.1	84.83	1	83.90	85.70	2.1	9,714	0.02%
2018/10/24	9	89.43	9	89.89	88.70	0	9,647	0.00%
2018/10/23	1	86.80	1	88.70	87.50	0	9,622	0.00%
2018/10/22	2	88.55	2	88.75	87.60	0	9,712	0.00%
2018/10/19	5	88.40	2	88.50	88.20	3	9,710	0.03%
2018/10/18	5	89.98	7	90.64	91.50	-2	9,729	-0.02%
2018/10/17	3	89.50	7	89.57	91.00	-4	9,722	-0.04%
2018/10/16	4	85.65	14	85.96	85.70	-10	9,711	-0.10%
2018/10/15	7	84.24	8	83.43	84.10	-1	9,766	-0.01%
2018/10/12	2	82.85	1	82.50	81.80	1	9,924	0.01%
2018/10/11	10	76.58	7	79.30	83.40	3	9,957	0.03%
2018/10/05	3	80.57	3	81.87	82.90	0	10,492	0.00%
2018/10/04	4	83.70	0	0.00	84.50	4	10,446	0.04%
2018/10/03	12	84.78	1	83.80	83.30	11	10,534	0.10%
2018/10/02	2	87.55	6	88.18	88.50	-4	10,517	-0.04%
2018/10/01	3	86.07	2	86.40	87.20	1	10,594	0.01%
2018/09/28	7	84.16	6.1	84.48	85.00	0.9	10,777	0.01%
2018/09/27	4	83.23	0	0.00	82.30	4	10,602	0.04%
2018/09/26	2	87.75	0	0.00	87.60	2	10,329	0.02%
2018/09/25	7.2	89.83	0	0.00	91.90	7.2	10,299	0.07%
2018/09/21	0	0.00	9	88.81	92.00	-9	10,261	-0.09%
2018/09/20	15	90.40	1	87.70	86.70	14	10,166	0.14%
2018/09/19	3	95.57	2	94.40	96.30	1	9,857	0.01%
2018/09/18	3	96.87	2	96.30	96.50	1	9,735	0.01%
2018/09/17	3	98.07	9	98.47	98.90	-6	9,787	-0.06%
2018/09/14	13	96.43	8	95.73	97.40	5	9,783	0.05%
2018/09/13	4	92.75	4	92.83	91.50	0	9,721	0.00%
2018/09/12	3	91.07	1	90.30	91.00	2	9,721	0.02%
2018/09/11	14	94.15	2	94.70	96.00	12	9,686	0.12%
2018/09/10	3	99.30	1	99.50	98.30	2	9,484	0.02%
2018/09/07	8	105.38	5	105.70	105.00	3	9,377	0.03%
2018/09/06	1	109.00	2	108.25	110.00	-1	9,233	-0.01%
2018/09/05	1.2	110.80	2	110.00	110.00	-0.9	9,264	-0.01%
2018/09/03	2	113.25	4	110.00	109.00	-2	9,213	-0.02%
2018/08/31	0	0.00	5	109.20	109.50	-5	9,043	-0.06%
2018/08/30	1	107.50	2	107.25	107.50	-1	9,042	-0.01%
2018/08/29	3	105.00	0	0.00	105.00	3	9,152	0.03%
2018/08/28	1	105.50	2	106.00	104.50	-1	9,253	-0.01%
2018/08/24	0	0.00	1	102.00	103.00	-1	9,607	-0.01%
2018/08/23	0	0.00	1	101.50	103.00	-1	9,680	-0.01%
2018/08/22	1	99.30	2	99.40	100.00	-1	9,718	-0.01%
2018/08/20	1	101.50	1	103.00	103.00	0	9,839	0.00%
2018/08/17	1	98.80	2	99.50	101.50	-1	9,844	-0.01%
2018/08/16	10	90.75	10	91.94	99.00	0	9,826	0.00%
2018/08/15	19	105.07	16	106.42	96.10	3	9,895	0.03%
2018/08/14	2	106.00	4	105.50	106.00	-2	9,683	-0.02%
2018/08/13	2	102.25	5	103.90	105.00	-3	9,738	-0.03%
2018/08/10	2	103.50	3	104.17	103.50	-1	9,685	-0.01%
2018/08/09	0	0.00	3	100.00	100.50	-3	9,638	-0.03%
2018/08/08	0	0.00	6	101.50	101.00	-6	9,683	-0.06%
2018/08/07	1	97.80	0	0.00	97.60	1	9,699	0.01%
2018/08/06	1	100.50	4	100.50	99.70	-3	9,737	-0.03%
2018/08/03	1	98.30	1	100.00	99.30	0	9,836	0.00%
2018/08/02	13	101.42	8	99.74	99.30	5	9,828	0.05%
2018/08/01	0	0.00	6	104.92	105.00	-6	9,855	-0.06%
2018/07/31	1	100.50	0	0.00	102.00	1	9,988	0.01%
2018/07/30	1	104.50	3	103.83	103.00	-2	10,038	-0.02%
2018/07/27	8	104.63	13.2	105.63	104.00	-5.2	10,238	-0.05%
2018/07/26	3	101.00	3	102.00	101.50	0	10,511	0.00%
2018/07/25	15	102.17	9	102.11	101.50	6	10,717	0.06%
2018/07/24	0	0.00	9	102.83	106.00	-9	10,875	-0.08%
2018/07/23	8	98.85	0	0.00	99.40	8	10,838	0.07%
2018/07/20	2	100.75	2	102.00	102.00	0	11,023	0.00%
2018/07/19	3	99.53	3	100.67	100.00	0	10,982	0.00%
2018/07/18	3	103.83	2	103.00	103.50	1	11,023	0.01%
2018/07/17	5.2	104.38	1	107.50	104.00	4.2	11,292	0.04%
2018/07/16	3	103.83	5	104.80	103.50	-2	11,324	-0.02%
2018/07/13	5	100.90	4.1	101.69	100.00	0.9	10,966	0.01%
2018/07/12	3	93.03	3	93.50	95.40	0	10,727	0.00%
2018/07/11	2.2	94.09	2	94.15	92.50	0.2	10,773	0.00%
2018/07/10	1	96.70	2	97.15	97.20	-1	10,628	-0.01%
2018/07/09	2	96.40	5	96.30	96.30	-3	10,494	-0.03%
2018/07/06	5	92.36	10	93.32	93.80	-5	10,379	-0.05%
2018/07/05	5	89.54	9	89.72	89.50	-4	10,176	-0.04%
2018/07/04	5	89.46	2	90.60	88.60	3	10,270	0.03%
2018/07/03	4	89.85	10	89.83	90.10	-6	10,415	-0.06%
2018/07/02	5.1	88.02	7	88.81	87.60	-1.9	10,342	-0.02%
2018/06/29	12	88.24	10	87.69	88.20	2	10,334	0.02%
2018/06/28	3	83.10	1	84.10	84.00	2	10,230	0.02%
2018/06/26	0	0.00	23	80.60	80.50	-23	10,512	-0.22%
2018/06/22	2	83.00	0	0.00	83.30	2	10,875	0.02%
2018/06/21	10	84.00	11	84.77	85.40	-1	11,105	-0.01%
2018/06/20	6	82.75	0	0.00	83.00	6	11,124	0.05%
2018/06/14	1	89.50	1	89.10	89.20	0	11,043	0.00%
2018/06/13	3	89.33	1	89.30	89.50	2	10,972	0.02%
2018/06/11	7	90.10	4	90.20	92.00	3	10,850	0.03%
2018/06/07	6	92.50	5	93.60	91.70	1	10,771	0.01%
2018/06/06	1	95.00	0	0.00	92.20	1	10,697	0.01%
2018/06/05	2	90.55	11	90.92	92.00	-9	10,565	-0.09%
2018/06/04	1	89.50	0	0.00	90.20	1	10,513	0.01%
2018/06/01	6	90.38	15	90.87	90.20	-9	10,342	-0.09%
2018/05/31	3	85.80	5	85.64	86.30	-2	10,089	-0.02%
2018/05/30	3	83.27	2	83.60	82.90	1	10,025	0.01%
2018/05/29	1	85.40	2	85.90	85.30	-1	9,978	-0.01%
2018/05/28	2	84.65	0	0.00	84.00	2	9,920	0.02%
2018/05/25	0	0.00	3	85.30	85.20	-3	9,932	-0.03%
2018/05/24	5	85.02	6	85.52	84.80	-1	9,888	-0.01%
2018/05/23	3	87.00	11	86.45	85.70	-8	9,782	-0.08%
2018/05/22	0	0.00	4	79.90	80.20	-4	9,455	-0.04%
2018/05/21	0	0.00	2	74.40	75.00	-2	9,232	-0.02%
2018/05/18	1	72.30	0	0.00	72.30	1	9,160	0.01%
2018/05/17	1.2	73.30	2	73.20	74.00	-0.9	9,163	-0.01%
2018/05/16	8	72.48	7	72.71	72.30	1	9,173	0.01%
2018/05/15	4	72.88	1	72.60	71.70	3	9,175	0.03%
2018/05/14	2	73.00	0	0.00	73.00	2	9,180	0.02%
2018/05/11	2	74.35	1	74.80	72.80	1	9,148	0.01%
2018/05/10	3	74.50	0	0.00	74.50	3	9,070	0.03%
2018/05/09	1	75.80	1	76.10	75.30	0	9,025	0.00%
2018/05/08	8	74.86	12	76.31	78.40	-4	8,899	-0.04%
2018/05/07	4	75.55	3	75.83	75.30	1	8,716	0.01%
2018/05/04	7	77.46	4	77.28	74.70	3	8,697	0.03%
2018/05/03	5	75.30	16	77.18	77.70	-11	8,575	-0.13%
2018/05/02	7	72.69	1	72.50	72.20	6	8,262	0.07%
2018/04/30	8	68.83	4	69.25	68.40	4	8,059	0.05%
2018/04/27	1	72.70	0	0.00	72.00	1	7,900	0.01%
2018/04/26	8	72.53	3	72.17	70.80	5	7,895	0.06%
2018/04/24	6	69.12	11	69.74	69.00	-5	7,543	-0.07%
2018/04/23	119	71.81	137	72.25	68.90	-18	7,395	-0.24%	大買/大賣/
2018/04/20	38	76.66	0	0.00	76.40	38	7,001	0.54%
2018/04/18	1	83.60	1	85.10	84.80	0	7,061	0.00%
2018/04/17	5	83.32	0	0.00	82.60	5	7,055	0.07%
2018/04/16	1	86.50	1	85.20	85.20	0	6,989	0.00%
2018/04/12	1	86.20	0	0.00	87.10	1	7,033	0.01%
2018/04/10	5	86.24	3	85.07	85.00	2	7,211	0.03%
2018/04/09	2	87.00	0	0.00	86.00	2	7,137	0.03%
2018/04/03	1	91.50	0	0.00	92.50	1	7,018	0.01%
2018/04/02	1	94.00	1	94.50	93.80	0	6,991	0.00%
2018/03/31	3	97.07	1	98.30	96.60	2	7,049	0.03%
2018/03/30	8	97.95	7	97.84	98.60	1	7,018	0.01%
2018/03/29	3	91.83	6	94.93	95.00	-3	6,854	-0.04%
2018/03/28	6	91.82	6	92.12	90.20	0	6,644	0.00%
2018/03/27	9	93.91	6	93.97	94.50	3	6,475	0.05%
2018/03/26	7	96.43	2	101.50	95.00	5	6,184	0.08%
2018/03/23	1	105.00	0	0.00	105.00	1	5,915	0.02%
2018/03/22	3	111.83	0	0.00	110.00	3	5,846	0.05%
2018/03/21	4	111.13	1	111.50	111.00	3	5,866	0.05%
2018/03/20	2	110.00	4	112.00	113.50	-2	6,027	-0.03%
2018/03/19	1	112.00	0	0.00	111.00	1	6,086	0.02%
2018/03/16	1	110.00	0	0.00	110.50	1	6,165	0.02%
2018/03/15	1	112.00	0	0.00	112.50	1	6,212	0.02%
2018/03/08	2	113.75	2	115.25	112.00	0	6,437	0.00%
2018/03/07	0	0.00	1	111.50	112.00	-1	6,385	-0.02%
2018/03/02	10	115.50	11	116.00	117.00	-1	6,624	-0.02%
2018/03/01	0	0.00	1.2	116.00	116.50	-1.2	6,602	-0.02%
2018/02/27	0	0.00	1	113.00	112.00	-1	6,648	-0.02%
2018/02/26	0	0.00	1	110.00	109.50	-1	6,667	-0.01%
2018/02/23	0	0.00	1	106.50	107.50	-1	6,738	-0.01%
2018/02/22	7	105.00	2	106.00	105.00	5	6,809	0.07%
2018/02/21	1	108.50	1	108.00	108.50	0	6,802	0.00%
2018/02/12	1	102.00	0	0.00	103.00	1	6,817	0.01%
2018/02/09	1	104.00	0	0.00	105.50	1	6,970	0.01%
2018/02/08	0.2	104.50	0	0.00	104.00	0.2	7,152	0.00%
2018/02/07	1	109.50	2	111.75	109.00	-1	7,253	-0.01%
2018/02/06	1	106.00	0	0.00	106.00	1	7,563	0.01%
2018/02/05	4	114.88	3	115.00	116.00	1	7,467	0.01%
2018/02/01	3	116.33	2	116.00	117.00	1	7,434	0.01%
2018/01/31	1	110.00	2.1	116.27	117.00	-1.1	7,401	-0.02%
2018/01/30	1	113.50	0	0.00	111.50	1	7,330	0.01%
2018/01/26	0	0.00	6.1	113.13	116.00	-6.1	7,221	-0.08%
2018/01/24	3	112.17	0	0.00	112.50	3	7,025	0.04%
2018/01/22	5	113.00	6	114.33	115.00	-1	6,955	-0.01%
2018/01/19	0	0.00	5	109.90	109.50	-5	6,926	-0.07%
2018/01/18	0	0.00	1	108.00	108.00	-1	6,907	-0.01%
2018/01/17	1	107.00	11	107.59	105.50	-10	6,891	-0.15%
2018/01/16	14	104.14	2	104.25	104.00	12	6,919	0.17%
2018/01/15	1.1	106.25	10	108.00	108.00	-8.9	6,935	-0.13%
2018/01/12	8	108.94	2	108.00	108.00	6	6,825	0.09%
2018/01/11	25	115.08	0	0.00	114.00	25	6,647	0.38%
2018/01/09	12	119.25	1	120.00	119.00	11	6,605	0.17%
2018/01/08	1	119.50	2	121.00	121.50	-1	6,644	-0.02%
2018/01/05	0	0.00	2	121.75	121.50	-2	6,618	-0.03%
2018/01/04	2	119.75	3	118.67	120.50	-1	6,568	-0.02%
2018/01/03	0	0.00	1	113.50	113.00	-1	6,414	-0.02%
2018/01/02	0	0.00	2	111.00	111.50	-2	6,374	-0.03%

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

元大-左營券商分點個股進出
元大-左營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

元大-左營 券商分點個股進出 元大-左營 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

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析