智邦 (2345)-群益金鼎-嘉義券商分點個股進出

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
510
漲跌
▲4
漲幅
+0.79%
成交量
2,895張
產業
上市通信網路類股▼0.13%
1013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－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/23	0	0.00	1	515.00	510.00	-1	4,241	-0.02%
2024/05/22	0	0.00	0.6	509.00	506.00	-0.6	4,236	-0.01%
2024/05/16	0	0.00	4	496.88	494.50	-4	4,254	-0.09%
2024/05/15	0	0.00	2	472.25	469.50	-2	4,164	-0.05%
2024/05/14	0	0.00	4.1	469.63	470.00	-4.1	4,316	-0.09%
2024/05/13	2	453.50	0	0.00	454.00	2	4,308	0.05%
2024/05/10	3	463.33	9	466.89	461.50	-6	4,318	-0.14%
2024/05/09	0	450.00	0	0.00	444.00	0	4,257	0.00%
2024/05/08	1	438.00	0	0.00	445.00	1	4,247	0.02%
2024/05/06	2	453.25	2	460.00	458.50	0	4,185	0.00%
2024/05/03	7	451.31	0	0.00	442.50	7	4,140	0.17%
2024/05/02	0	0.00	4	470.88	469.00	-4	4,051	-0.10%
2024/04/30	4	463.00	6	467.08	461.50	-2	3,998	-0.05%
2024/04/29	2	450.51	9.1	457.88	447.50	-7.1	3,941	-0.18%
2024/04/26	0	409.50	2	427.50	428.00	-2	3,879	-0.05%
2024/04/24	1	408.03	0.1	419.00	412.00	0.9	3,817	0.02%
2024/04/23	2	404.25	2	408.50	405.00	0	3,785	0.00%
2024/04/22	1	387.92	0	0.00	384.50	1	3,700	0.03%
2024/04/19	2.1	396.43	2	396.50	401.00	0.1	3,676	0.00%
2024/04/18	0	0.00	2	406.00	409.00	-2	3,640	-0.05%
2024/04/17	5.1	412.16	2	410.00	408.00	3.1	3,619	0.09%
2024/04/16	1.1	421.80	0	0.00	416.50	1.1	3,571	0.03%
2024/04/15	3.2	440.25	0	0.00	431.00	3.2	3,569	0.09%
2024/04/12	5.1	458.62	0	0.00	456.00	5.1	3,523	0.14%
2024/04/11	2	477.50	0	480.50	473.00	2	3,496	0.06%
2024/04/10	0	0.00	2	481.50	476.00	-2	3,481	-0.06%
2024/04/09	3	490.50	6	481.33	465.00	-3	3,502	-0.09%
2024/04/03	0	456.00	1	456.00	461.00	-1	3,473	-0.03%
2024/04/02	3	452.67	0	0.00	456.00	3	3,482	0.09%
2024/04/01	1	467.00	0	0.00	460.50	1	3,484	0.03%
2024/03/29	0	465.00	0	0.00	463.00	0	3,488	0.00%
2024/03/28	0	460.50	0	0.00	458.50	0	3,485	0.00%
2024/03/25	1	475.00	1	476.97	475.00	0	3,583	0.00%
2024/03/22	0	480.88	4.1	477.22	481.00	-4.1	3,568	-0.11%
2024/03/21	1	458.46	2.1	455.57	459.00	-1.1	3,514	-0.03%
2024/03/20	3.4	442.87	0	0.00	437.50	3.4	3,487	0.10%
2024/03/19	3	448.67	0	0.00	444.00	3	3,419	0.09%
2024/03/15	1	454.50	0	0.00	454.00	1	3,417	0.03%
2024/03/12	3.3	478.17	0.3	478.50	475.50	3	3,268	0.09%
2024/03/11	0	489.00	0	0.00	491.00	0	3,173	0.00%
2024/03/08	5	496.30	7	500.96	491.00	-2	3,130	-0.06%
2024/03/07	8	525.13	1	520.00	507.00	7	3,057	0.23%
2024/03/05	0	517.96	2	519.50	514.00	-2	3,052	-0.06%
2024/03/01	2	505.00	0	0.00	504.00	2	3,063	0.07%
2024/02/27	4.1	503.61	0	0.00	502.00	4.1	2,991	0.14%
2024/02/23	2	541.00	1	533.00	532.00	1	2,864	0.03%
2024/02/22	1	535.00	0	0.00	535.00	1	2,896	0.03%
2024/02/21	0.1	550.00	0.1	545.00	547.00	0.1	2,908	0.00%
2024/02/20	0	0.00	0.2	565.25	569.00	-0.2	2,895	-0.01%
2024/02/19	0	569.00	1	565.02	564.00	-1	2,893	-0.03%
2024/02/16	0	0.00	3	551.00	558.00	-3	2,919	-0.10%
2024/02/15	5.2	506.31	1	530.00	539.00	4.2	2,918	0.14%
2024/02/02	0	0.00	0.1	560.00	562.00	-0.1	2,802	0.00%
2024/01/31	0	0.00	5	529.00	529.00	-5	2,771	-0.18%
2024/01/26	2	510.00	0	0.00	510.00	2	2,836	0.07%
2024/01/25	1	521.00	1	519.00	513.00	0	2,866	0.00%
2024/01/22	0	0.00	3	532.33	542.00	-3	2,932	-0.10%
2024/01/19	0	0.00	1	515.00	517.00	-1	2,931	-0.03%
2024/01/18	1	503.00	0	0.00	504.00	1	2,936	0.03%
2024/01/15	0	0.00	1	522.00	516.00	-1	2,982	-0.03%
2024/01/12	1	506.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	1	517.99	2	520.50	520.00	-1	3,079	-0.03%
2024/01/10	1	509.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	1	516.00	2	518.00	516.00	-1	3,204	-0.03%
2024/01/08	0	497.00	2	497.00	496.50	-2	3,169	-0.06%
2024/01/05	0	496.50	0	0.00	486.50	0	3,212	0.00%
2024/01/04	1	490.00	0	0.00	491.00	1	3,234	0.03%
2024/01/02	2	504.00	0	0.00	493.50	2	3,320	0.06%
2023/12/28	0	0.00	1	525.00	523.00	-1	3,441	-0.03%
2023/12/27	0	516.00	4	519.75	519.00	-4	3,452	-0.12%
2023/12/26	0	507.50	1.1	508.18	510.00	-1.1	3,468	-0.03%
2023/12/25	0	498.00	0	0.00	498.00	0	3,499	0.00%
2023/12/22	1	497.51	0	0.00	489.50	1	3,541	0.03%
2023/12/20	4.1	499.38	0	0.00	496.00	4.1	3,581	0.11%
2023/12/19	0	514.00	0	0.00	512.00	0	3,540	0.00%
2023/12/18	0	0.00	0.1	514.00	514.00	-0.1	3,635	0.00%
2023/12/15	2.1	515.19	1	511.60	506.00	1.1	3,707	0.03%
2023/12/14	0	0.00	1	540.00	530.00	-1	3,727	-0.03%
2023/12/13	2	516.50	0.6	522.33	533.00	1.4	3,736	0.04%
2023/12/12	2	526.02	1	543.00	526.00	1	3,892	0.03%
2023/12/11	0	530.00	1	535.00	533.00	-1	3,971	-0.03%
2023/12/08	2	535.01	4	537.00	532.00	-2	3,989	-0.05%
2023/12/06	0	532.00	0	0.00	534.00	0	3,999	0.00%
2023/12/04	3	520.00	0	0.00	521.00	3	4,002	0.07%
2023/12/01	0.2	538.00	1	540.00	536.00	-0.8	3,966	-0.02%
2023/11/30	0.4	531.50	0	0.00	533.00	0.4	3,986	0.01%
2023/11/29	0.6	541.33	0	0.00	538.00	0.6	3,961	0.02%
2023/11/28	2.4	533.00	0	0.00	538.00	2.4	3,958	0.06%
2023/11/27	2	530.00	0	0.00	527.00	2	3,975	0.05%
2023/11/24	0.1	540.00	0	0.00	540.00	0.1	3,990	0.00%
2023/11/17	0	0.00	3	534.00	532.00	-3	4,224	-0.07%
2023/11/16	1	526.00	0	525.00	525.00	1	4,391	0.02%
2023/11/15	0	0.00	2.1	547.67	534.00	-2.1	4,448	-0.05%
2023/11/14	0.1	523.00	0	0.00	524.00	0.1	4,446	0.00%
2023/11/13	1	531.00	0	0.00	533.00	1	4,445	0.02%
2023/11/07	0	0.00	0.1	548.00	550.00	-0.1	4,517	0.00%
2023/11/06	1	538.00	1	536.00	535.00	0	4,513	0.00%
2023/11/03	3	523.00	2	532.00	536.00	1	4,515	0.02%
2023/11/02	0	0.00	1	513.00	511.00	-1	4,486	-0.02%
2023/10/27	2	509.50	1	511.00	511.00	1	4,596	0.02%
2023/10/19	1	495.00	0	0.00	496.00	1	4,629	0.02%
2023/10/16	2	541.50	1	532.00	534.00	1	4,464	0.02%
2023/10/13	0	0.00	1	551.00	545.00	-1	4,475	-0.02%
2023/10/12	0	0.00	2	528.00	530.00	-2	4,451	-0.04%
2023/10/11	3	544.00	1	546.00	536.00	2	4,459	0.04%
2023/10/05	0	0.00	1	503.00	516.00	-1	4,491	-0.02%
2023/10/04	2	475.75	1.1	487.32	490.50	0.9	4,418	0.02%
2023/10/03	0.1	483.00	0	0.00	482.00	0.1	4,376	0.00%
2023/09/28	0	0.00	2	492.25	493.00	-2	4,373	-0.05%
2023/09/27	1	484.00	0	0.00	486.50	1	4,338	0.02%
2023/09/26	0	0.00	2	489.25	486.50	-2	4,321	-0.05%
2023/09/25	0	0.00	2	486.00	481.50	-2	4,346	-0.05%
2023/09/22	2	455.75	1.3	455.35	463.50	0.7	4,280	0.02%
2023/09/21	1	453.50	0	0.00	453.50	1	4,243	0.02%
2023/09/20	2.4	473.13	1	478.00	472.00	1.4	4,159	0.03%
2023/09/19	1	519.00	1.4	513.98	503.00	-0.4	4,068	-0.01%
2023/09/15	1	485.50	2	496.50	503.00	-1	3,993	-0.03%
2023/09/14	1	485.00	0	0.00	482.50	1	3,783	0.03%
2023/09/05	1	477.00	1	475.50	472.00	0	3,872	0.00%
2023/08/29	3	470.83	3	471.17	473.50	0	4,014	0.00%
2023/08/28	0	0.00	0.4	471.25	480.00	-0.4	4,098	-0.01%
2023/08/25	1.4	474.57	0	0.00	472.00	1.4	4,200	0.03%
2023/08/24	0	0.00	5	493.90	514.00	-5	4,354	-0.11%
2023/08/23	1	467.00	0	0.00	468.00	1	4,373	0.02%
2023/08/21	0	0.00	4	452.50	452.50	-4	4,313	-0.09%
2023/08/16	0	0.00	1	392.00	398.50	-1	4,153	-0.02%
2023/08/09	1	384.50	1	396.00	380.00	0	4,043	0.00%
2023/08/07	0	0.00	2	388.50	390.00	-2	4,026	-0.05%
2023/08/04	1	369.00	0	0.00	369.00	1	4,003	0.02%
2023/08/02	1	371.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	1	391.00	1.1	408.64	394.50	-0.1	3,923	0.00%
2023/07/31	2.1	394.52	2	395.75	382.00	0.1	3,883	0.00%
2023/07/28	1	392.00	0	0.00	390.00	1	3,855	0.03%
2023/07/24	0	0.00	1	402.50	401.50	-1	3,844	-0.03%
2023/07/18	1	388.00	0	0.00	394.00	1	3,837	0.03%
2023/07/14	1	397.00	2	399.12	403.00	-1	3,856	-0.03%
2023/07/13	0	417.00	0	415.00	408.50	0	3,823	0.00%
2023/07/12	0	391.00	1	385.00	390.00	-1	3,751	-0.03%
2023/07/11	0	0.00	1	372.50	369.50	-1	3,698	-0.03%
2023/07/10	1	350.00	0	0.00	357.50	1	3,710	0.03%
2023/07/06	1	367.00	0	0.00	361.00	1	3,714	0.03%
2023/07/05	0	0.00	1	370.00	371.00	-1	3,716	-0.03%
2023/07/04	0	0.00	1	373.00	370.50	-1	3,744	-0.03%
2023/06/29	0	0.00	1	347.50	347.00	-1	3,814	-0.03%
2023/06/26	2	340.00	0	0.00	350.00	2	3,855	0.05%
2023/06/19	0	0.00	1	364.00	364.50	-1	3,892	-0.03%
2023/06/16	1	365.00	1	361.00	363.00	0	3,944	0.00%
2023/06/14	1	366.50	0	0.00	370.00	1	3,848	0.03%
2023/06/13	1	358.00	0	0.00	359.00	1	3,862	0.03%
2023/06/08	0	0.00	2.4	340.79	339.50	-2.4	3,924	-0.06%
2023/06/06	0	0.00	1	354.00	354.00	-1	3,900	-0.03%
2023/06/05	0	0.00	7	344.86	345.00	-7	3,859	-0.18%
2023/06/02	1	338.50	2	345.00	343.00	-1	3,923	-0.03%
2023/06/01	2	341.50	2	340.75	342.00	0	3,906	0.00%
2023/05/31	2	350.00	1	354.00	353.00	1	3,799	0.03%
2023/05/30	15	372.50	6	355.33	354.00	9	3,669	0.25%
2023/05/29	2	355.25	2	357.50	357.50	0	3,442	0.00%
2023/05/26	0	0.00	1.1	314.09	325.00	-1.1	3,339	-0.03%
2023/05/25	0	0.00	1	292.00	295.50	-1	3,219	-0.03%
2023/05/22	2	283.75	0	0.00	284.00	2	3,223	0.06%
2023/05/16	0	0.00	2	296.00	295.50	-2	3,296	-0.06%
2023/05/05	1	288.50	0	0.00	288.50	1	3,453	0.03%
2023/04/27	1	290.00	0	0.00	289.00	1	3,562	0.03%
2023/04/21	1	295.50	1	296.00	295.50	0	3,529	0.00%
2023/04/20	0.1	299.50	0	299.50	298.50	0.1	3,539	0.00%
2023/04/19	0	317.00	0	0.00	319.50	0	3,564	0.00%
2023/04/14	1	313.00	1	315.00	315.50	0	3,603	0.00%
2023/04/13	0	0.00	0	302.50	302.50	0	3,577	0.00%
2023/04/11	4	309.00	4	311.50	311.50	0	3,507	0.00%
2023/04/10	1	306.50	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1	308.00	1	323.00	309.00	0	3,456	0.00%
2023/04/06	0	308.50	0	0.00	316.50	0	3,429	0.00%
2023/03/31	0	0.00	1	316.50	319.00	-1	3,372	-0.03%
2023/03/28	16	308.75	15	303.50	305.50	1	3,310	0.03%
2023/03/24	0	0.00	0.2	316.00	315.50	-0.2	3,235	-0.01%
2023/03/22	10	308.00	11.1	309.59	309.50	-1.1	3,218	-0.03%
2023/03/21	9.2	302.64	10	304.50	304.50	-0.8	3,173	-0.03%
2023/03/14	0	0.00	0.2	293.00	290.50	-0.2	3,042	-0.01%
2023/03/10	2	297.50	1	297.00	298.00	1	3,085	0.03%
2023/03/08	0.1	300.00	0	0.00	300.00	0.1	3,055	0.00%
2023/03/07	3	311.00	2	315.50	303.50	1	3,018	0.03%
2023/03/06	1	302.50	4	305.38	305.50	-3	2,918	-0.10%
2023/03/03	0.1	286.50	0	0.00	285.50	0.1	2,843	0.00%
2023/03/01	1	276.00	0	0.00	287.50	1	2,824	0.04%
2023/02/24	0	0.00	0.1	281.50	283.00	-0.1	2,805	0.00%
2023/02/20	0.1	278.00	0	0.00	276.50	0.1	2,767	0.00%
2023/02/17	0.1	284.00	4	289.00	283.00	-3.9	2,752	-0.14%
2023/02/14	0	0.00	1	275.50	277.00	-1	2,755	-0.04%
2023/02/13	0	0.00	1	271.50	271.00	-1	2,744	-0.04%
2023/02/10	0	0.00	1	271.51	273.50	-1	2,749	-0.04%
2023/02/09	1	275.00	0	0.00	274.00	1	2,725	0.04%
2023/02/08	1	275.00	1	274.00	274.00	0	2,711	0.00%
2023/02/07	0	269.00	0.1	270.00	273.00	-0.1	2,676	0.00%
2023/02/06	0	0.00	0.2	257.00	257.50	-0.2	2,582	-0.01%
2023/02/03	1	251.62	1	252.50	256.50	0	2,586	0.00%
2023/01/09	0	244.00	0	0.00	248.00	0	2,890	0.00%
2023/01/04	0.1	242.00	0	0.00	244.50	0.1	2,857	0.00%
2023/01/03	20	240.25	22	241.89	242.00	-2	2,898	-0.07%
2022/12/30	0	0.00	1	234.50	234.50	-1	2,939	-0.03%
2022/12/28	0.1	234.00	0	0.00	233.50	0.1	3,002	0.00%
2022/12/27	1	239.50	0	0.00	238.00	1	3,044	0.03%
2022/12/26	1	234.50	0	0.00	236.50	1	3,060	0.03%
2022/12/23	1	239.00	0	0.00	237.50	1	3,068	0.03%
2022/12/19	0	0.00	0.1	252.00	256.00	-0.1	3,161	0.00%
2022/12/15	1	261.00	1	258.00	262.50	0	3,224	0.00%
2022/12/14	2	257.25	2	254.00	258.00	0	3,225	0.00%
2022/12/13	7	251.93	2	252.25	248.00	5	3,252	0.15%
2022/12/12	0	0.00	1	249.00	249.00	-1	3,254	-0.03%
2022/12/09	0	0.00	1	245.00	250.50	-1	3,275	-0.03%
2022/12/08	0	0.00	1	251.00	248.50	-1	3,280	-0.03%
2022/12/07	1.2	253.08	0	0.00	248.50	1.2	3,304	0.04%
2022/12/05	1	255.50	1	257.50	258.00	0	3,328	0.00%
2022/12/02	2	258.50	1	260.00	259.00	1	3,324	0.03%
2022/11/22	0	0.00	1	260.00	260.50	-1	3,583	-0.03%
2022/11/15	0	0.00	1	254.50	256.50	-1	3,656	-0.03%
2022/11/11	0	0.00	1	261.50	261.50	-1	3,722	-0.03%
2022/11/08	1	253.00	0	0.00	249.00	1	3,729	0.03%
2022/11/03	0	0.00	0.1	247.00	247.50	-0.1	3,976	0.00%
2022/10/31	2	243.25	1	243.00	243.00	1	4,199	0.02%
2022/10/27	0	0.00	1	234.00	233.00	-1	4,199	-0.02%
2022/10/21	3	228.00	2	231.50	225.00	1	4,049	0.02%
2022/10/20	1	230.00	0	0.00	233.00	1	3,988	0.03%
2022/10/18	0	0.00	0	247.50	249.00	0	3,927	0.00%
2022/10/17	2	245.94	2	241.25	243.50	0	3,930	0.00%
2022/10/14	1	257.50	0	0.00	247.50	1	3,904	0.03%
2022/10/11	1	271.50	0	0.00	270.50	1	4,026	0.02%
2022/10/05	0	0.00	1	286.00	285.00	-1	4,216	-0.02%
2022/10/04	1	283.00	0	0.00	283.00	1	4,204	0.02%
2022/09/27	2	279.75	1	276.00	279.50	1	4,293	0.02%
2022/09/23	0	0.00	1	284.00	282.50	-1	4,354	-0.02%
2022/09/22	1	288.00	0	0.00	287.00	1	4,354	0.02%
2022/09/20	1	286.00	1.1	288.09	290.50	-0.1	4,318	0.00%
2022/09/16	0	0.00	0	283.00	284.00	0	4,308	0.00%
2022/09/15	0	0.00	0	286.00	284.50	0	4,320	0.00%
2022/09/14	0	285.00	1	283.00	286.50	-1	4,323	-0.02%
2022/09/12	0	283.75	0	0.00	284.50	0	4,375	0.00%
2022/09/08	0	0.00	2	268.50	270.50	-2	4,355	-0.05%
2022/09/07	1	264.00	2	264.00	264.00	-1	4,400	-0.02%
2022/09/06	2	264.00	1	269.50	262.00	1	4,402	0.02%
2022/09/05	0	0.00	1	263.50	263.50	-1	4,415	-0.02%
2022/09/01	1	268.00	0	0.00	266.00	1	4,397	0.02%
2022/08/31	1.1	280.45	0	0.00	283.50	1.1	4,318	0.03%
2022/08/11	1	275.50	0	0.00	278.50	1	4,182	0.02%
2022/08/09	2	277.75	2.2	269.08	280.00	-0.2	4,026	0.00%
2022/08/08	2	263.75	0	0.00	261.50	2	3,890	0.05%
2022/08/05	0	0.00	2	258.50	257.50	-2	3,908	-0.05%
2022/08/04	2	256.00	2.1	255.19	253.50	-0.1	3,902	0.00%
2022/08/03	0	0.00	1	253.00	253.00	-1	3,920	-0.03%
2022/08/01	1	256.00	1	253.00	253.00	0	3,874	0.00%
2022/07/29	2	252.50	0	0.00	248.00	2	3,836	0.05%
2022/07/26	0	247.00	0	0.00	245.00	0	3,796	0.00%
2022/07/22	1	247.00	2	251.00	248.00	-1	3,843	-0.03%
2022/07/21	1	258.50	1	250.50	250.50	0	3,835	0.00%
2022/07/20	1.1	259.86	2	254.25	253.50	-1	3,806	-0.02%
2022/07/19	0.1	258.00	0	0.00	260.00	0.1	3,716	0.00%
2022/07/18	1.1	259.68	2	257.74	265.00	-0.9	3,680	-0.02%
2022/07/15	1	248.50	1	250.00	247.00	0	3,565	0.00%
2022/07/14	3	246.67	2	249.00	249.00	1	3,427	0.03%
2022/07/13	1	224.00	2.1	226.07	232.50	-1.1	3,315	-0.03%
2022/07/12	3	209.83	0	0.00	211.50	3	3,264	0.09%
2022/07/11	0	0.00	3	226.17	222.00	-3	3,241	-0.09%
2022/07/08	0	0.00	1	232.00	230.00	-1	3,219	-0.03%
2022/07/07	1	222.00	0	0.00	222.00	1	3,187	0.03%
2022/07/05	2	209.00	0	0.00	213.00	2	3,143	0.06%
2022/07/01	0.1	215.00	0	0.00	215.00	0.1	3,064	0.00%
2022/06/30	1	238.00	0	0.00	238.50	1	3,091	0.03%
2022/06/23	1	243.00	1	240.50	240.00	0	3,322	0.00%
2022/06/20	4	232.25	4	233.00	233.50	0	3,270	0.00%
2022/06/17	0	0.00	2	228.75	227.50	-2	3,246	-0.06%
2022/06/16	0	0.00	0.1	246.50	242.50	-0.1	3,236	0.00%
2022/06/10	1	236.00	11	236.55	242.00	-10	3,147	-0.32%
2022/06/09	0	0.00	1	233.00	234.00	-1	3,082	-0.03%
2022/06/08	0	0.00	2	230.25	228.50	-2	3,056	-0.07%
2022/06/07	1	218.50	2	222.75	223.50	-1	3,025	-0.03%
2022/06/06	1	219.00	0	0.00	219.50	1	3,022	0.03%
2022/06/01	1	226.00	0	0.00	225.50	1	3,085	0.03%
2022/05/31	0	0.00	4	224.50	232.00	-4	3,083	-0.13%
2022/05/30	1	218.00	5.2	214.90	217.50	-4.2	3,010	-0.14%
2022/05/27	2	207.75	1.1	210.50	208.00	1	2,958	0.03%
2022/05/26	5.3	211.57	3.2	214.53	206.00	2.1	2,945	0.07%
2022/05/25	1	211.50	1	212.51	213.00	0	2,900	0.00%
2022/05/24	2	214.01	1	217.00	211.00	1	2,893	0.04%
2022/05/23	2	215.00	0	0.00	213.50	2	2,867	0.07%
2022/05/20	4.2	222.09	0	0.00	218.50	4.2	2,851	0.15%
2022/05/19	3	229.17	1	226.00	225.00	2	2,826	0.07%
2022/05/18	3	229.83	3.1	230.45	230.00	-0.1	2,793	0.00%
2022/05/17	0.1	227.50	1	225.50	225.50	-0.9	2,778	-0.03%
2022/05/16	1	235.00	2.1	236.71	235.50	-1.1	2,751	-0.04%
2022/05/13	1	224.50	2	234.00	234.50	-1	2,716	-0.04%
2022/05/12	1	217.00	2.1	220.29	223.50	-1.1	2,661	-0.04%
2022/05/11	1	218.00	1.1	218.52	219.00	-0.1	2,615	0.00%
2022/05/10	1.1	212.21	0	0.00	207.00	1.1	2,550	0.04%
2022/05/06	1	224.00	1	225.50	226.00	0	2,519	0.00%
2022/05/05	3.2	234.38	1	234.00	232.00	2.2	2,546	0.09%
2022/05/04	2	234.00	3	233.33	234.00	-1	2,563	-0.04%
2022/05/03	1	229.00	1	230.00	232.50	0	2,599	0.00%
2022/04/29	2	230.00	4	228.63	233.00	-2	2,580	-0.08%
2022/04/28	2	217.50	1	219.00	219.50	1	2,516	0.04%
2022/04/27	1	213.00	1	215.50	215.50	0	2,506	0.00%
2022/04/26	1	221.50	3	220.67	221.00	-2	2,477	-0.08%
2022/04/22	1	221.50	0	0.00	221.50	1	2,457	0.04%
2022/04/21	1	226.50	1	227.50	225.50	0	2,452	0.00%
2022/04/19	1	224.00	2	225.25	221.50	-1	2,488	-0.04%
2022/04/15	1	226.00	1	227.50	224.00	0	2,546	0.00%
2022/04/14	1	226.00	1	220.50	226.00	0	2,548	0.00%
2022/04/13	1	222.50	1	221.50	222.00	0	2,556	0.00%
2022/04/11	1	224.00	0	0.00	216.50	1	2,554	0.04%
2022/04/08	3	229.67	1	228.00	226.00	2	2,506	0.08%
2022/04/07	0	0.00	3	231.33	231.00	-3	2,473	-0.12%
2022/04/06	0	0.00	3	234.17	238.50	-3	2,426	-0.12%
2022/04/01	13	222.65	4.4	226.43	230.00	8.7	2,349	0.37%
2022/03/31	3	221.50	2	224.00	222.50	1	2,269	0.04%
2022/03/30	0	215.00	1	214.55	215.00	-1	2,168	-0.05%
2022/03/29	1	205.00	1.1	207.03	207.00	-0.1	2,100	-0.01%
2022/03/28	1	199.00	1	201.00	204.00	0	2,099	0.00%
2022/03/25	2	210.28	0	0.00	203.00	2	2,039	0.10%
2022/03/24	3	215.50	2	217.00	215.50	1	2,027	0.05%
2022/03/23	1	216.44	1	218.52	216.50	0	2,142	0.00%
2022/03/22	3	217.63	2	220.50	217.50	1	2,206	0.05%
2022/03/21	3	219.00	3.1	218.52	219.00	-0.1	2,182	0.00%
2022/03/18	3.4	229.46	0	0.00	216.00	3.4	2,155	0.16%
2022/03/17	0	0.00	3	232.00	236.50	-3	2,075	-0.14%
2022/03/16	1	221.50	2	223.00	219.50	-1	2,058	-0.05%
2022/03/14	3	230.83	1	235.50	229.50	2	2,053	0.10%
2022/03/11	1	231.00	0	0.00	234.50	1	2,066	0.05%
2022/03/10	0	0.00	1	234.00	235.50	-1	2,052	-0.05%
2022/03/08	0.1	229.50	0	0.00	226.50	0.1	2,055	0.00%
2022/03/04	3	257.50	0	0.00	253.50	3	1,993	0.15%
2022/03/03	0	0.00	0.3	265.00	267.00	-0.3	1,983	-0.01%
2022/03/01	0	0.00	1	257.00	267.00	-1	1,977	-0.05%
2022/02/24	2	254.25	0	0.00	254.50	2	1,984	0.10%
2022/02/22	2	265.50	0	0.00	262.00	2	1,979	0.10%
2022/02/16	0	0.00	3	268.67	274.00	-3	2,073	-0.14%
2022/02/14	1	262.50	0	0.00	256.00	1	2,120	0.05%
2022/02/11	1	268.50	0	0.00	271.50	1	2,166	0.05%
2022/02/07	3	268.00	0	0.00	258.50	3	2,385	0.13%
2022/01/17	0	0.00	3	264.17	270.50	-3	2,413	-0.12%
2022/01/14	2	260.25	0	0.00	260.00	2	2,403	0.08%
2022/01/13	0	0.00	3	260.17	266.00	-3	2,411	-0.12%
2022/01/11	2	260.00	1	265.00	257.50	1	2,399	0.04%
2022/01/10	8	260.63	6	261.75	262.50	2	2,433	0.08%
2022/01/07	1	260.00	0	0.00	259.00	1	2,419	0.04%
2022/01/06	1	267.00	0	0.00	266.00	1	2,412	0.04%
2022/01/05	0	0.00	1	266.50	274.00	-1	2,402	-0.04%
2022/01/04	0	0.00	2	262.25	266.50	-2	2,379	-0.08%
2022/01/03	1	261.00	1	262.50	261.00	0	2,390	0.00%
2021/12/29	2	260.25	2	262.00	259.50	0	2,481	0.00%
2021/12/28	2	261.50	2	262.75	262.00	0	2,489	0.00%
2021/12/27	3	260.17	3	261.67	259.50	0	2,513	0.00%
2021/12/24	1	259.00	1	261.50	259.00	0	2,570	0.00%
2021/12/23	2	259.25	3	262.00	260.00	-1	2,581	-0.04%
2021/12/22	3	258.00	1	263.00	257.50	2	2,586	0.08%
2021/12/21	1	261.00	1	262.50	259.00	0	2,577	0.00%
2021/12/20	1	258.50	1	262.50	260.50	0	2,571	0.00%
2021/12/17	2	261.00	1	258.50	257.50	1	2,517	0.04%
2021/12/16	1	276.00	0	0.00	275.50	1	2,396	0.04%
2021/12/15	0	0.00	5	293.50	292.50	-5	2,326	-0.21%
2021/12/14	5	301.00	0	0.00	298.00	5	2,353	0.21%
2021/12/10	1	306.00	1	304.50	304.00	0	2,367	0.00%
2021/12/09	0	0.00	0.3	300.99	302.50	-0.3	2,357	-0.01%
2021/12/08	1	294.50	2	294.75	296.50	-1	2,340	-0.04%
2021/12/07	0	0.00	1	290.00	293.00	-1	2,344	-0.04%
2021/12/06	0	0.00	1	283.50	283.50	-1	2,327	-0.04%
2021/12/03	1	278.50	0	0.00	277.00	1	2,331	0.04%
2021/12/02	2	285.00	0	0.00	284.00	2	2,346	0.09%
2021/11/29	1	294.50	1	290.50	290.50	0	2,421	0.00%
2021/11/12	1	283.00	1	288.00	288.00	0	2,546	0.00%
2021/11/10	1	286.00	1	293.50	296.00	0	2,694	0.00%
2021/11/09	0	0.00	1	289.00	290.00	-1	2,683	-0.04%
2021/11/08	1	283.50	0	0.00	282.50	1	2,649	0.04%
2021/11/05	1	275.00	1	285.00	283.00	0	2,581	0.00%
2021/10/26	0	0.00	1	236.00	245.00	-1	2,259	-0.04%
2021/10/22	0	0.00	1	237.00	240.50	-1	2,251	-0.04%
2021/10/18	1	242.00	1	246.50	233.00	0	2,218	0.00%
2021/10/15	1	242.54	0	0.00	245.00	1	2,169	0.05%
2021/10/14	1	248.50	0	0.00	251.50	1	2,134	0.05%
2021/10/07	0	0.00	1	246.50	250.50	-1	2,169	-0.05%
2021/10/06	1	245.50	1	249.00	229.00	0	2,148	0.00%
2021/10/04	0.1	254.00	0	0.00	247.50	0.1	2,115	0.00%
2021/09/30	1	262.00	1	268.00	263.00	0	2,062	0.00%
2021/09/28	1.1	266.10	0	0.00	267.50	1.1	2,053	0.05%
2021/09/24	0	0.00	1	273.50	274.50	-1	2,074	-0.05%
2021/09/15	1	271.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	0	0.00	1	277.00	278.50	-1	2,147	-0.05%
2021/09/13	1	273.00	0	0.00	275.50	1	2,157	0.05%
2021/09/08	0	275.50	0	0.00	273.00	0	2,199	0.00%
2021/09/02	0	0.00	1	280.00	285.00	-1	2,142	-0.05%
2021/09/01	1	277.00	1	280.00	280.00	0	2,075	0.00%
2021/08/31	1	275.00	0	0.00	280.50	1	2,057	0.05%
2021/08/16	0	271.05	0	0.00	267.50	0	1,860	0.00%
2021/08/13	0.2	297.00	0	0.00	297.00	0.2	1,757	0.01%
2021/08/06	0	0.00	1	332.50	332.50	-1	1,869	-0.05%
2021/07/23	1	336.00	1	333.50	337.50	0	2,227	0.00%
2021/07/13	0	0.00	1	350.00	349.50	-1	2,365	-0.04%
2021/07/09	0	0.00	0.1	331.00	331.00	-0.1	2,343	0.00%
2021/07/06	0	0.00	0.3	332.50	334.50	-0.3	2,335	-0.01%
2021/06/29	0	0.00	0.2	329.00	330.00	-0.2	2,346	-0.01%
2021/06/23	0	0.00	1	314.00	315.50	-1	2,356	-0.04%
2021/06/22	0	0.00	1	299.50	300.00	-1	2,334	-0.04%
2021/06/21	1	296.00	1	298.00	298.00	0	2,330	0.00%
2021/06/18	1	295.50	1	295.00	295.00	0	2,332	0.00%
2021/06/08	0	0.00	0	287.00	286.50	0	2,395	0.00%
2021/06/02	1	298.00	0	0.00	297.00	1	2,386	0.04%
2021/05/25	0	0.00	1	303.00	303.00	-1	2,480	-0.04%
2021/05/24	0	0.00	2	305.50	307.50	-2	2,495	-0.08%
2021/05/18	0	293.50	0	0.00	295.00	0	2,508	0.00%
2021/05/12	1	261.00	1	256.00	264.00	0	2,521	0.00%
2021/05/11	0	0.00	0.1	260.33	259.00	-0.1	2,508	0.00%
2021/05/07	0	291.00	0	0.00	290.00	0	2,573	0.00%
2021/05/05	0	293.00	0	0.00	291.00	0	2,610	0.00%
2021/05/03	1	315.50	1	305.00	315.50	0	2,602	0.00%
2021/04/29	1	317.00	2	319.25	318.00	-1	2,589	-0.04%
2021/04/28	0	0.00	7	303.00	303.50	-7	2,564	-0.27%
2021/04/27	1	298.00	0	0.00	296.00	1	2,537	0.04%
2021/04/23	1	286.52	1	289.00	291.50	0	2,478	0.00%
2021/04/20	0	0.00	1	275.00	276.00	-1	2,521	-0.04%
2021/04/19	1	275.00	1	277.00	273.50	0	2,552	0.00%
2021/04/16	0	0.00	3	273.83	275.50	-3	2,599	-0.12%
2021/04/14	1	266.00	0.1	266.00	266.00	0.9	2,639	0.03%
2021/04/13	1	266.00	0	0.00	266.00	1	2,667	0.04%
2021/04/12	2	271.00	0	0.00	270.50	2	2,705	0.07%
2021/04/06	0	0.00	1	278.50	276.00	-1	2,788	-0.04%
2021/03/29	1	275.00	3	273.00	279.50	-2	2,751	-0.07%
2021/03/25	1	262.50	1	268.50	270.00	0	2,731	0.00%
2021/03/24	0	0.00	1	269.50	268.00	-1	2,767	-0.04%
2021/03/22	3	266.83	0	0.00	266.00	3	2,934	0.10%
2021/03/19	0	0.00	4	272.63	273.50	-4	2,968	-0.13%
2021/03/18	1	262.00	0	0.00	262.50	1	2,976	0.03%
2021/03/05	1	247.00	1	251.00	256.00	0	3,199	0.00%
2021/03/02	1	266.50	1	270.00	266.50	0	3,233	0.00%
2021/02/26	1	266.00	1	263.50	262.50	0	3,256	0.00%
2021/02/24	1	268.00	0	0.00	268.50	1	3,235	0.03%
2021/02/23	1	271.50	0	0.00	272.00	1	3,214	0.03%
2021/02/22	2	273.00	2	274.75	274.00	0	3,237	0.00%
2021/02/19	0.1	276.50	1	277.00	275.50	-1	3,242	-0.03%
2021/02/18	0	0.00	2	274.50	275.50	-2	3,284	-0.06%
2021/02/17	3	266.83	2	267.50	269.50	1	3,328	0.03%
2021/02/05	0	0.00	0.2	275.00	271.50	-0.2	3,289	-0.01%
2021/02/04	3	272.17	1	274.00	272.00	2	3,393	0.06%
2021/02/02	1	293.00	0	0.00	293.00	1	3,375	0.03%
2021/02/01	0	0.00	1	277.00	275.00	-1	3,318	-0.03%
2021/01/29	2	269.00	0	0.00	269.50	2	3,276	0.06%
2021/01/28	1	270.50	0	0.00	273.00	1	3,204	0.03%
2021/01/20	1	281.00	0	0.00	281.00	1	3,043	0.03%
2021/01/19	0.2	283.00	0.1	283.00	283.00	0.1	3,043	0.00%
2021/01/18	1.2	281.75	1	282.00	282.00	0.2	3,062	0.01%
2021/01/15	3	282.83	0	0.00	277.00	3	3,093	0.10%
2021/01/14	0	0.00	1	284.00	282.50	-1	3,070	-0.03%
2021/01/12	1	289.00	0	0.00	287.00	1	2,984	0.03%
2021/01/04	4	302.50	0	0.00	301.00	4	2,860	0.14%
2020/12/28	2	300.00	1	293.00	298.50	1	2,920	0.03%
2020/12/22	0	0.00	1	287.00	285.50	-1	3,059	-0.03%
2020/12/21	1	285.50	0	0.00	287.50	1	3,141	0.03%
2020/12/18	0	0.00	3	295.50	293.50	-3	3,190	-0.09%
2020/12/17	5	291.50	4	292.88	287.50	1	3,146	0.03%
2020/12/16	0	0.00	1.8	302.10	305.00	-1.8	3,044	-0.06%
2020/12/14	2	284.75	5	283.60	285.00	-3	2,956	-0.10%
2020/12/11	6	274.42	3	276.00	277.00	3	2,909	0.10%
2020/12/10	4	268.00	2	271.00	265.00	2	2,861	0.07%
2020/12/09	0	0.00	2	260.00	259.00	-2	2,825	-0.07%
2020/12/08	0	0.00	2	258.50	259.00	-2	2,861	-0.07%
2020/12/07	1	255.00	1	257.00	256.00	0	2,908	0.00%
2020/12/03	2	250.50	0	0.00	252.00	2	2,920	0.07%
2020/12/01	0	0.00	1	244.00	243.00	-1	2,928	-0.03%
2020/11/30	1	243.00	0	0.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	1	241.50	243.50	-1	2,909	-0.03%
2020/11/25	1	235.00	0	0.00	228.00	1	2,932	0.03%
2020/11/24	0	0.00	1	235.00	236.50	-1	2,950	-0.03%
2020/11/23	0	0.00	11	236.64	237.50	-11	3,004	-0.37%
2020/11/18	1	245.00	1	244.50	246.00	0	3,175	0.00%
2020/11/17	0	0.00	2	240.75	244.00	-2	3,190	-0.06%
2020/11/16	1	237.50	10	234.50	239.00	-9	3,205	-0.28%
2020/11/13	1	229.50	4	226.13	229.50	-3	3,182	-0.09%
2020/11/12	4	226.63	2	228.75	223.00	2	3,192	0.06%
2020/11/09	5	217.40	0	0.00	217.50	5	3,317	0.15%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/03	0	0.00	3	208.50	209.50	-3	3,591	-0.08%
2020/11/02	3	206.00	3	210.00	206.00	0	3,630	0.00%
2020/10/29	2	204.50	0	0.00	206.50	2	3,722	0.05%
2020/10/28	4	208.25	0	0.00	209.00	4	3,765	0.11%
2020/10/27	0	0.00	1	208.50	210.00	-1	3,787	-0.03%
2020/10/26	6	213.17	10	211.55	214.00	-4	3,805	-0.11%
2020/10/23	6	209.58	0	0.00	208.50	6	3,835	0.16%
2020/10/21	0	0.00	0.2	218.00	218.00	-0.2	3,818	-0.01%
2020/10/14	10	223.00	15	222.50	220.00	-5	3,923	-0.13%
2020/10/13	0	0.00	5	219.50	219.00	-5	3,952	-0.13%
2020/10/12	2	221.00	0	0.00	217.50	2	3,993	0.05%
2020/10/07	20	219.25	0	0.00	219.00	20	4,015	0.50%
2020/10/05	0	0.00	1	225.50	218.50	-1	4,006	-0.02%
2020/09/29	1	221.00	4	223.63	221.00	-3	3,987	-0.08%
2020/09/28	0	0.00	4	216.00	219.00	-4	4,000	-0.10%
2020/09/25	1	207.50	5	210.60	211.50	-4	4,044	-0.10%
2020/09/23	2	213.25	2	209.25	210.00	0	4,056	0.00%
2020/09/22	1	218.50	0	0.00	216.50	1	4,010	0.02%
2020/09/18	1	219.50	2	218.50	219.50	-1	4,069	-0.02%
2020/09/17	2	217.75	0	0.00	216.00	2	4,081	0.05%
2020/09/14	6	220.00	7	219.71	218.50	-1	4,159	-0.02%
2020/09/11	1	217.00	0	0.00	215.50	1	4,142	0.02%
2020/09/10	1	228.00	3	228.17	222.00	-2	4,135	-0.05%
2020/09/09	2	216.50	0	0.00	218.50	2	4,104	0.05%
2020/09/08	0	0.00	4	224.25	222.50	-4	4,108	-0.10%
2020/09/04	10	226.00	0	0.00	230.00	10	4,242	0.24%
2020/09/03	3	233.50	0	0.00	233.50	3	4,283	0.07%
2020/09/02	0	0.00	1	240.00	240.00	-1	4,385	-0.02%
2020/09/01	2	238.00	4	236.00	237.00	-2	4,557	-0.04%
2020/08/31	1	236.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	3	240.67	2	241.50	241.00	1	4,611	0.02%
2020/08/27	0	0.00	1	239.00	236.00	-1	4,669	-0.02%
2020/08/26	4	229.50	0	0.00	230.00	4	4,781	0.08%
2020/08/25	1	237.00	0	0.00	237.50	1	4,745	0.02%
2020/08/24	0	0.00	19	242.79	244.00	-19	4,769	-0.40%
2020/08/20	3	230.00	0	0.00	222.00	3	4,818	0.06%
2020/08/18	3	236.83	4	236.38	235.00	-1	4,938	-0.02%
2020/08/17	0	0.00	4	236.25	238.00	-4	4,950	-0.08%
2020/08/14	1	224.50	1	227.50	228.50	0	4,896	0.00%
2020/08/12	0	0.00	1	215.00	215.00	-1	4,865	-0.02%
2020/08/11	1	211.00	1	211.00	209.00	0	4,956	0.00%
2020/08/10	1	220.00	1	222.00	220.00	0	4,916	0.00%
2020/08/07	1	229.00	0	0.00	226.00	1	4,988	0.02%
2020/08/06	3	238.50	0	0.00	237.00	3	4,987	0.06%
2020/08/05	1	249.00	0.1	247.00	247.00	0.9	5,040	0.02%
2020/08/03	2	238.00	2	234.00	233.00	0	5,058	0.00%
2020/07/31	1	233.50	1	229.50	229.50	0	5,057	0.00%
2020/07/29	1	233.00	1	233.00	232.00	0	5,198	0.00%
2020/07/28	0	0.00	1	233.50	229.00	-1	5,252	-0.02%
2020/07/23	4	240.75	1	240.50	240.50	3	5,899	0.05%
2020/07/16	0	0.00	1	246.00	241.50	-1	6,520	-0.02%
2020/07/15	1	255.00	1	253.50	252.50	0	6,752	0.00%
2020/07/10	0	0.00	4	253.00	255.00	-4	7,128	-0.06%
2020/07/08	0	0.00	2	253.00	255.50	-2	7,161	-0.03%
2020/07/07	3	258.33	0	0.00	256.50	3	7,269	0.04%
2020/07/06	2	255.00	2	257.50	256.50	0	7,267	0.00%
2020/07/02	1	236.00	0	0.00	237.50	1	7,322	0.01%
2020/06/30	0	0.00	2	228.00	228.00	-2	7,439	-0.03%
2020/06/24	1	225.00	2	228.75	223.50	-1	7,515	-0.01%
2020/06/23	1	225.50	0	0.00	225.00	1	7,599	0.01%
2020/06/22	0	0.00	1	230.50	229.00	-1	7,665	-0.01%
2020/06/19	0	0.00	4	230.38	230.00	-4	7,826	-0.05%
2020/06/18	2	221.75	0	0.00	223.00	2	7,892	0.03%
2020/06/17	2	221.50	0	0.00	224.50	2	8,006	0.02%
2020/06/16	1	226.50	2	225.00	226.50	-1	8,327	-0.01%
2020/06/15	4	220.38	1	226.50	220.50	3	8,462	0.04%
2020/06/12	2	221.50	5	222.90	226.50	-3	8,552	-0.04%
2020/06/11	6	223.75	6	223.75	223.50	0	8,639	0.00%
2020/06/10	0	0.00	2	214.00	217.50	-2	8,614	-0.02%
2020/06/09	4	209.88	2	214.00	209.50	2	8,722	0.02%
2020/06/08	6	215.25	5	215.50	213.00	1	8,742	0.01%
2020/06/05	3	224.33	2	225.00	223.50	1	8,626	0.01%
2020/06/04	3	225.00	1	227.00	227.00	2	8,629	0.02%
2020/06/03	1	223.00	0	0.00	223.50	1	8,638	0.01%
2020/06/02	12	227.88	1	227.00	228.00	11	8,589	0.13%
2020/05/29	5	237.00	0	0.00	241.50	5	8,583	0.06%
2020/05/28	1	233.00	1	236.00	236.00	0	8,568	0.00%
2020/05/26	0	0.00	0.4	228.50	229.00	-0.4	8,598	0.00%
2020/05/25	0	0.00	1	220.50	229.00	-1	8,592	-0.01%
2020/05/22	2	218.75	4	219.25	217.50	-2	8,479	-0.02%
2020/05/20	0	0.00	1	213.50	215.00	-1	8,540	-0.01%
2020/05/19	3	212.33	0	0.00	212.00	3	8,614	0.03%
2020/05/18	1	217.00	2	218.00	218.00	-1	8,556	-0.01%
2020/05/14	1	213.50	19	212.71	211.00	-18	8,438	-0.21%
2020/05/13	1	208.00	1	209.50	209.50	0	8,385	0.00%
2020/05/11	2	209.25	2	212.25	209.00	0	8,494	0.00%
2020/05/08	1	207.50	0	0.00	209.50	1	8,584	0.01%
2020/05/07	2	210.50	1	214.00	211.50	1	8,665	0.01%
2020/05/06	1	208.00	2	210.25	212.50	-1	8,746	-0.01%
2020/05/05	3	210.33	1	212.50	209.50	2	8,723	0.02%
2020/05/04	1	207.00	0	0.00	208.50	1	8,699	0.01%
2020/04/30	2	219.25	1	224.50	217.50	1	8,678	0.01%
2020/04/29	4	221.63	3	222.67	223.50	1	8,647	0.01%
2020/04/28	8	210.38	15	206.37	212.50	-7	8,389	-0.08%
2020/04/27	2	195.50	0	0.00	196.50	2	8,214	0.02%
2020/04/24	1	191.50	2	194.25	195.00	-1	8,157	-0.01%
2020/04/23	15	190.33	9	193.72	190.00	6	8,121	0.07%
2020/04/22	2	186.00	1	186.50	186.50	1	7,975	0.01%
2020/04/21	2	186.00	2.1	188.52	184.00	-0.1	7,892	0.00%
2020/04/20	16	192.84	4	193.25	193.00	12	7,764	0.15%
2020/04/17	0	0.00	2	202.00	206.00	-2	7,499	-0.03%
2020/04/16	0	0.00	1	185.00	188.00	-1	7,257	-0.01%
2020/04/15	1	183.50	1	181.00	183.00	0	7,214	0.00%
2020/04/10	2	180.00	11	179.09	178.50	-9	7,203	-0.12%
2020/04/09	12	175.50	0	0.00	174.50	12	7,156	0.17%
2020/04/06	1	167.50	3	175.00	176.00	-2	7,158	-0.03%
2020/04/01	0	0.00	10	166.50	166.50	-10	7,084	-0.14%
2020/03/31	0	0.00	2	161.25	163.00	-2	7,053	-0.03%
2020/03/27	1	158.50	1	157.50	156.50	0	7,048	0.00%
2020/03/26	0	0.00	2	152.25	155.00	-2	6,947	-0.03%
2020/03/25	0.1	153.00	1	150.00	154.00	-0.9	6,898	-0.01%
2020/03/24	3	141.17	6	143.08	144.00	-3	6,735	-0.04%
2020/03/23	4	139.63	3	138.67	137.00	1	6,592	0.02%
2020/03/20	16	153.44	6	150.75	152.00	10	6,518	0.15%
2020/03/18	1	165.50	0	0.00	165.50	1	6,053	0.02%
2020/03/17	4	167.88	17	166.32	168.50	-13	5,976	-0.22%
2020/03/12	2	164.50	2	164.50	164.00	0	5,738	0.00%
2020/03/11	0	0.00	2	174.00	172.50	-2	5,735	-0.03%
2020/03/10	2	171.00	0	0.00	171.00	2	5,777	0.03%
2020/03/09	1	174.00	0	0.00	168.00	1	5,805	0.02%
2020/03/06	3	177.50	6.3	176.65	178.00	-3.3	5,764	-0.06%
2020/03/05	3	179.00	4	177.13	179.00	-1	5,756	-0.02%
2020/03/04	0	0.00	1	167.00	168.50	-1	5,689	-0.02%
2020/03/03	6	166.00	7	166.43	165.50	-1	5,747	-0.02%
2020/03/02	15	162.93	2	162.75	162.00	13	5,824	0.22%
2020/02/27	7	168.36	3	170.50	163.50	4	6,678	0.06%
2020/02/26	1	174.00	0	0.00	171.50	1	6,654	0.02%
2020/02/25	1	172.50	4	176.50	175.50	-3	6,720	-0.04%
2020/02/24	6	175.00	3	174.33	176.00	3	6,758	0.04%
2020/02/21	5	182.60	2	186.00	179.50	3	6,747	0.04%
2020/02/20	9	185.56	10	186.00	183.50	-1	6,728	-0.01%
2020/02/19	3	182.50	5	182.60	182.00	-2	6,713	-0.03%
2020/02/18	1	180.50	0	0.00	180.50	1	6,723	0.01%
2020/02/17	7	182.14	5	180.60	183.50	2	6,721	0.03%
2020/02/14	7	180.43	6	180.75	182.50	1	6,741	0.01%
2020/02/13	3	180.00	4	181.00	179.50	-1	6,792	-0.01%
2020/02/12	2	183.00	1	181.50	183.00	1	6,780	0.01%
2020/02/11	0	0.00	2	185.50	184.00	-2	6,835	-0.03%
2020/02/10	5	180.70	0.8	181.50	181.50	4.2	6,866	0.06%
2020/02/07	3	178.00	5	178.70	174.00	-2	6,840	-0.03%
2020/02/06	6	176.00	6	177.00	176.00	0	6,788	0.00%
2020/02/05	0	0.00	10	172.80	173.50	-10	6,903	-0.14%
2020/02/04	1	165.00	7	168.14	171.00	-6	6,982	-0.09%
2020/02/03	8	157.00	5	158.10	164.00	3	6,950	0.04%
2020/01/31	10	163.05	1	164.50	163.00	9	6,949	0.13%
2020/01/30	2	162.00	2	162.00	159.00	0	6,976	0.00%
2020/01/20	4	173.88	4	174.50	174.00	0	6,879	0.00%
2020/01/17	0	0.00	19	173.00	173.50	-19	6,831	-0.28%
2020/01/16	0	0.00	1	168.50	168.50	-1	6,773	-0.01%
2020/01/15	0	0.00	1	167.00	168.00	-1	6,766	-0.01%
2020/01/14	5	170.40	4	171.50	168.50	1	6,761	0.01%
2020/01/13	2	167.00	6	166.25	168.00	-4	6,713	-0.06%
2020/01/10	6	166.17	2	170.75	165.50	4	6,797	0.06%
2020/01/09	2	167.00	1	166.50	168.00	1	6,848	0.01%
2020/01/08	2	163.50	2	162.25	165.00	0	6,875	0.00%
2020/01/07	17	164.18	3	163.33	162.00	14	6,957	0.20%
2020/01/06	1	168.50	0	0.00	170.00	1	6,965	0.01%
2020/01/03	2	171.25	22	171.45	171.50	-20	7,075	-0.28%
2020/01/02	13	172.88	1	174.50	175.00	12	7,049	0.17%
2019/12/31	15	167.23	20	168.78	168.00	-5	7,053	-0.07%
2019/12/30	0	0.00	1	164.50	164.00	-1	6,952	-0.01%
2019/12/27	8	159.50	6	161.58	162.50	2	7,065	0.03%
2019/12/26	3	159.00	0	0.00	157.50	3	7,105	0.04%
2019/12/25	2	158.75	0	0.00	160.00	2	7,122	0.03%
2019/12/24	4	163.38	0	0.00	160.50	4	7,108	0.06%
2019/12/20	0	0.00	13	167.58	168.50	-13	7,175	-0.18%
2019/12/19	0	0.00	4	166.63	167.00	-4	7,206	-0.06%
2019/12/18	1	164.00	1	166.00	165.50	0	7,347	0.00%
2019/12/17	1	165.00	1	166.50	166.00	0	7,414	0.00%
2019/12/16	2	166.25	4	166.13	166.50	-2	7,527	-0.03%
2019/12/12	5	164.60	4	165.75	164.00	1	7,635	0.01%
2019/12/11	2	163.50	0	0.00	165.50	2	7,643	0.03%
2019/12/10	2	164.50	2	165.00	164.50	0	7,658	0.00%
2019/12/09	7	163.43	3	164.67	164.50	4	7,704	0.05%
2019/12/06	3	162.17	2	163.25	160.50	1	7,672	0.01%
2019/12/05	4	161.88	7	161.71	164.50	-3	7,640	-0.04%
2019/12/04	2	159.50	1	158.50	157.50	1	7,569	0.01%
2019/12/03	1	157.00	0	0.00	157.00	1	7,551	0.01%
2019/11/28	5	161.60	4	162.38	160.00	1	7,680	0.01%
2019/11/27	13	163.85	2	163.50	163.50	11	7,696	0.14%
2019/11/26	6	172.08	7	170.57	170.00	-1	7,602	-0.01%
2019/11/25	5	169.90	3	170.00	171.00	2	6,820	0.03%
2019/11/22	11	165.27	4	165.00	166.50	7	6,895	0.10%
2019/11/21	2	166.50	0	0.00	166.50	2	6,840	0.03%
2019/11/20	2	168.75	0	0.00	169.00	2	6,799	0.03%
2019/11/15	0	0.00	3	177.50	178.00	-3	6,801	-0.04%
2019/11/14	1	176.00	1	176.50	175.50	0	6,785	0.00%
2019/11/13	2	175.25	1	176.00	176.00	1	6,770	0.01%
2019/11/11	0	0.00	1	173.00	173.00	-1	6,724	-0.01%
2019/11/08	7	175.21	9	175.67	172.00	-2	6,774	-0.03%
2019/11/07	4	174.00	4	175.88	174.00	0	6,760	0.00%
2019/11/06	3	178.00	4	178.13	180.50	-1	6,751	-0.01%
2019/11/05	3	175.00	4	175.13	175.50	-1	6,860	-0.01%
2019/11/04	9	171.00	0	0.00	173.00	9	6,915	0.13%
2019/11/01	1	173.50	0	0.00	174.50	1	6,890	0.01%
2019/10/31	1	184.00	1	184.50	181.50	0	6,804	0.00%
2019/10/30	4	184.50	3	182.50	182.50	1	6,796	0.01%
2019/10/29	4	184.63	7	182.50	182.50	-3	6,741	-0.04%
2019/10/28	1	190.50	3	190.50	189.00	-2	6,749	-0.03%
2019/10/25	1	188.00	9	188.11	188.00	-8	6,767	-0.12%
2019/10/24	3	188.17	0	0.00	188.50	3	6,793	0.04%
2019/10/23	0	0.00	18	189.39	191.00	-18	6,807	-0.26%
2019/10/21	1	187.00	2	186.50	187.00	-1	6,844	-0.01%
2019/10/17	3	185.17	0	0.00	187.00	3	6,881	0.04%
2019/10/16	3	189.17	6	189.58	190.00	-3	6,789	-0.04%
2019/10/15	3	192.50	3	192.00	195.00	0	6,717	0.00%
2019/10/14	12	186.83	1	187.00	186.50	11	6,618	0.17%
2019/10/09	1	185.00	3	182.33	185.00	-2	6,542	-0.03%
2019/10/07	1	178.50	1	177.50	177.00	0	6,407	0.00%
2019/10/03	3	168.33	11	170.41	175.00	-8	6,282	-0.13%
2019/10/02	3	165.67	4	166.38	167.00	-1	6,165	-0.02%
2019/10/01	1	160.50	0	0.00	162.00	1	6,110	0.02%
2019/09/25	2	161.50	0	0.00	162.50	2	6,350	0.03%
2019/09/24	10	165.35	3	166.17	165.00	7	6,374	0.11%
2019/09/23	11	165.36	4	165.13	163.50	7	6,348	0.11%
2019/09/20	1	168.50	2	168.75	169.00	-1	6,289	-0.02%
2019/09/19	6	171.50	1	172.50	172.00	5	6,328	0.08%
2019/09/18	1	176.50	2	174.50	177.50	-1	6,459	-0.02%
2019/09/16	1	169.50	1	170.00	171.00	0	6,381	0.00%
2019/09/12	1	169.50	1.1	170.00	170.50	-0.1	6,386	0.00%
2019/09/11	2	169.50	0	0.00	166.00	2	6,402	0.03%
2019/09/10	1	166.50	2	167.25	168.00	-1	6,357	-0.02%
2019/09/09	2	164.50	2	167.50	166.00	0	6,343	0.00%
2019/09/04	0	0.00	3	162.83	163.00	-3	6,311	-0.05%
2019/09/03	8	161.06	5	163.60	161.50	3	6,320	0.05%
2019/09/02	6	167.08	5	166.30	164.00	1	6,286	0.02%
2019/08/30	7	165.50	7	166.21	165.50	0	6,202	0.00%
2019/08/29	2	162.50	0	0.00	162.50	2	6,103	0.03%
2019/08/28	1	160.50	3	161.67	161.50	-2	6,115	-0.03%
2019/08/27	6	159.17	5	157.50	156.50	1	6,005	0.02%
2019/08/26	2	154.25	2	153.25	153.00	0	5,905	0.00%
2019/08/23	4	153.75	10	154.15	153.50	-6	5,873	-0.10%
2019/08/22	0	0.00	3	156.00	155.00	-3	5,853	-0.05%
2019/08/21	1	155.00	4	155.25	156.00	-3	5,857	-0.05%
2019/08/20	3	152.67	5	152.90	153.00	-2	5,898	-0.03%
2019/08/19	0	0.00	4	152.50	152.00	-4	5,841	-0.07%
2019/08/16	3	153.00	6	152.75	153.00	-3	5,830	-0.05%
2019/08/15	10	151.60	11	152.27	152.00	-1	5,818	-0.02%
2019/08/14	4	151.00	3	152.33	150.50	1	5,779	0.02%
2019/08/13	9	151.17	8	150.88	149.00	1	5,809	0.02%
2019/08/12	3	145.33	3	149.67	156.00	0	5,805	0.00%
2019/08/08	1	150.00	1	150.00	151.00	0	5,647	0.00%
2019/08/07	6	142.42	11	144.41	147.50	-5	5,552	-0.09%
2019/08/06	6	139.33	6	139.25	140.50	0	5,462	0.00%
2019/08/05	3	137.17	2	138.75	138.00	1	5,371	0.02%
2019/08/02	5	130.60	8	131.81	133.00	-3	5,329	-0.06%
2019/08/01	0	0.00	2	135.50	136.50	-2	5,322	-0.04%
2019/07/31	2	134.00	2	132.50	134.00	0	5,381	0.00%
2019/07/30	9	138.17	1	133.50	133.00	8	5,470	0.15%
2019/07/29	0	0.00	2	136.50	137.50	-2	5,430	-0.04%
2019/07/26	12	136.00	10	136.00	136.50	2	5,462	0.04%
2019/07/25	1	137.00	3	135.33	134.50	-2	5,479	-0.04%
2019/07/22	2	134.25	2	134.75	136.50	0	5,570	0.00%
2019/07/19	4	130.50	4	130.50	132.00	0	5,508	0.00%
2019/07/17	0	0.00	3	129.50	130.00	-3	5,744	-0.05%
2019/07/16	1	130.00	1	128.50	128.50	0	5,749	0.00%
2019/07/15	1	126.50	5	128.50	129.00	-4	5,758	-0.07%
2019/07/10	1	132.00	8	131.75	133.00	-7	5,762	-0.12%
2019/07/09	0	0.00	12	130.54	130.00	-12	5,784	-0.21%
2019/07/05	0	0.00	1	130.50	130.50	-1	5,850	-0.02%
2019/07/04	13	129.58	0	0.00	130.00	13	5,889	0.22%
2019/07/03	19	130.29	7	129.79	127.50	12	5,922	0.20%
2019/07/02	3	136.50	2	136.25	136.50	1	5,770	0.02%
2019/07/01	5	134.60	17	135.38	134.00	-12	5,637	-0.21%
2019/06/28	2	130.25	3	130.67	131.50	-1	5,646	-0.02%
2019/06/26	1	129.00	1	129.50	131.00	0	5,772	0.00%
2019/06/25	2	129.00	17	128.00	129.00	-15	5,685	-0.26%
2019/06/21	3	123.33	0	0.00	123.00	3	5,584	0.05%
2019/06/20	2	125.00	0	0.00	125.50	2	5,584	0.04%
2019/06/19	1	124.00	2	124.75	124.50	-1	5,691	-0.02%
2019/06/17	1	118.50	2	119.00	119.00	-1	5,781	-0.02%
2019/06/14	10	124.80	7	125.36	121.00	3	5,938	0.05%
2019/06/13	7	126.57	3	126.50	126.00	4	6,152	0.07%
2019/06/12	3	123.33	4	123.75	124.00	-1	6,167	-0.02%
2019/06/11	3	122.67	2	123.50	123.50	1	6,177	0.02%
2019/06/10	4	121.00	4	122.13	123.50	0	6,167	0.00%
2019/06/06	7	116.71	7	117.14	117.50	0	6,114	0.00%
2019/06/05	0	0.00	1	119.50	120.00	-1	6,085	-0.02%
2019/06/04	5	120.80	4	120.63	118.00	1	6,137	0.02%
2019/06/03	2	120.75	0	0.00	120.50	2	6,148	0.03%
2019/05/31	4	119.75	4	119.25	122.50	0	6,153	0.00%
2019/05/30	4	118.75	6	119.00	119.00	-2	6,150	-0.03%
2019/05/29	1	115.00	7	116.50	116.50	-6	6,226	-0.10%
2019/05/28	3	115.00	3	115.50	116.50	0	6,299	0.00%
2019/05/27	10	112.95	2	115.25	111.50	8	6,303	0.13%
2019/05/24	4	119.13	4	119.88	118.50	0	6,346	0.00%
2019/05/23	1	116.50	1	120.50	119.50	0	6,538	0.00%
2019/05/21	0	0.00	8	121.63	122.00	-8	6,602	-0.12%
2019/05/20	6	119.08	5	118.90	118.50	1	6,600	0.02%
2019/05/17	14	122.50	4	124.38	121.50	10	6,609	0.15%
2019/05/16	2	127.25	2	129.50	125.50	0	6,692	0.00%
2019/05/15	2	130.25	2	129.50	131.00	0	6,748	0.00%
2019/05/14	8	122.50	4	124.00	126.00	4	6,819	0.06%
2019/05/13	3	129.33	1	128.00	130.50	2	6,761	0.03%
2019/05/10	3	129.83	3	129.33	130.00	0	6,910	0.00%
2019/05/09	1	129.50	1	129.00	129.00	0	6,958	0.00%
2019/05/08	1	132.00	0	0.00	133.50	1	6,971	0.01%
2019/05/07	9	136.89	10	137.40	135.00	-1	6,890	-0.01%
2019/05/03	1	136.50	0	0.00	136.50	1	6,808	0.01%
2019/05/02	1	133.00	4	133.38	134.00	-3	6,843	-0.04%
2019/04/30	3	126.83	5	127.60	131.00	-2	6,922	-0.03%
2019/04/29	8	126.13	8	127.75	129.50	0	6,959	0.00%
2019/04/26	20	128.28	7	128.57	128.50	13	6,957	0.19%
2019/04/25	4	134.24	3	134.17	133.00	1	7,051	0.01%
2019/04/24	7	138.93	0	0.00	136.50	7	7,212	0.10%
2019/04/23	7	138.71	25	135.14	139.50	-18	7,563	-0.24%
2019/04/22	0	0.00	10	130.50	131.00	-10	7,474	-0.13%
2019/04/19	4	127.88	0	0.00	128.50	4	7,539	0.05%
2019/04/18	0	0.00	1	129.00	128.00	-1	7,572	-0.01%
2019/04/17	7	131.50	0	0.00	131.50	7	7,691	0.09%
2019/04/16	0	0.00	12	132.58	132.50	-12	7,808	-0.15%
2019/04/15	13	131.88	2	131.25	131.00	11	7,926	0.14%
2019/04/12	8.2	130.12	7	131.36	133.00	1.2	8,001	0.02%
2019/04/11	8	130.69	6	133.00	130.50	2	8,123	0.02%
2019/04/10	10	131.80	5	132.60	133.00	5	8,272	0.06%
2019/04/09	3	131.00	6	132.25	131.50	-3	8,336	-0.04%
2019/04/08	2	131.00	4	130.50	129.00	-2	8,552	-0.02%
2019/04/03	11	126.95	10	127.40	129.50	1	8,649	0.01%
2019/04/02	11	129.95	14	132.21	129.00	-3	8,718	-0.03%
2019/04/01	4	124.88	9	127.17	130.50	-5	8,677	-0.06%
2019/03/29	1	124.00	2	124.75	124.50	-1	8,527	-0.01%
2019/03/28	3	122.00	5	122.40	122.50	-2	8,518	-0.02%
2019/03/27	6	120.25	5	120.70	121.00	1	8,522	0.01%
2019/03/26	4	123.50	6	124.08	121.00	-2	8,535	-0.02%
2019/03/25	3	118.83	3	119.17	120.00	0	8,412	0.00%
2019/03/22	5	119.60	3	120.00	118.50	2	8,390	0.02%
2019/03/21	0	0.00	10	120.50	118.50	-10	8,260	-0.12%
2019/03/20	5	118.30	3	120.33	120.00	2	8,254	0.02%
2019/03/19	16	116.75	10	117.20	116.50	6	8,210	0.07%
2019/03/18	17	115.91	12	114.13	118.50	5	8,121	0.06%
2019/03/15	4	109.75	17	110.47	110.00	-13	7,962	-0.16%
2019/03/14	2	109.75	0	0.00	108.00	2	8,065	0.02%
2019/03/13	0	0.00	3	108.67	109.00	-3	8,113	-0.04%
2019/03/12	3	107.00	1	106.00	106.00	2	8,185	0.02%
2019/03/08	0	0.00	4	106.50	108.00	-4	8,369	-0.05%
2019/03/07	3	104.00	0	0.00	106.50	3	8,340	0.04%
2019/03/06	6	105.42	3	106.00	105.50	3	8,406	0.04%
2019/03/05	7	107.00	16	107.00	107.00	-9	8,442	-0.11%
2019/03/04	9	109.83	8	109.50	108.00	1	8,439	0.01%
2019/02/26	8	108.00	10	108.40	108.00	-2	8,274	-0.02%
2019/02/25	6	108.00	7	108.43	108.50	-1	8,270	-0.01%
2019/02/22	7	103.79	46	105.16	106.50	-39	8,268	-0.47%
2019/02/21	15	99.99	6	101.50	102.00	9	8,227	0.11%
2019/02/20	3	101.00	0	0.00	101.50	3	8,287	0.04%
2019/02/19	7	101.14	11	101.95	101.50	-4	8,289	-0.05%
2019/02/18	9	100.39	3	100.67	100.50	6	8,283	0.07%
2019/02/15	29	101.01	18	103.08	99.50	11	8,274	0.13%
2019/02/14	43	103.64	11	104.50	103.00	32	8,116	0.39%
2019/02/13	14	108.82	11	108.68	106.00	3	8,065	0.04%
2019/02/12	3	109.67	26	109.52	109.50	-23	7,979	-0.29%
2019/02/11	32	109.95	8	109.88	109.00	24	7,970	0.30%
2019/01/30	11	106.68	38	106.37	107.50	-27	7,854	-0.34%
2019/01/29	19	103.74	1	105.00	104.00	18	7,758	0.23%
2019/01/28	2	106.25	2	106.50	106.50	0	7,729	0.00%
2019/01/25	3	108.00	5	108.50	106.50	-2	7,785	-0.03%
2019/01/24	2	106.75	3	107.17	106.50	-1	7,861	-0.01%
2019/01/23	8	106.50	27	106.69	107.00	-19	7,914	-0.24%
2019/01/22	42	104.55	5	105.40	104.50	37	7,953	0.47%
2019/01/21	1	107.00	3	107.33	107.00	-2	8,018	-0.02%
2019/01/18	4	105.75	26	106.12	107.00	-22	8,055	-0.27%
2019/01/17	15	106.70	12	108.25	104.50	3	8,092	0.04%
2019/01/16	14	109.93	13	110.12	112.00	1	7,965	0.01%
2019/01/15	12	109.83	23	109.26	108.50	-11	7,798	-0.14%
2019/01/14	3	104.83	3	104.83	105.00	0	7,425	0.00%
2019/01/11	1	102.00	3	102.50	103.00	-2	7,429	-0.03%
2019/01/10	4	100.88	3	101.50	100.00	1	7,516	0.01%
2019/01/09	10	104.05	7	103.79	102.50	3	7,634	0.04%
2019/01/08	6	101.00	9	101.28	102.00	-3	7,594	-0.04%
2019/01/07	7	100.96	2	101.10	99.70	5	7,521	0.07%
2019/01/04	4	100.68	7	100.09	101.00	-3	7,543	-0.04%
2019/01/03	8	99.34	7	99.66	99.90	1	7,657	0.01%
2019/01/02	5	96.70	2	99.85	98.20	3	7,585	0.04%
2018/12/27	2	98.55	15	99.31	98.10	-13	7,472	-0.17%
2018/12/26	1	93.90	5	93.74	94.00	-4	7,290	-0.05%
2018/12/25	6	92.88	1	92.90	90.60	5	7,327	0.07%
2018/12/24	11	95.47	1	95.80	94.20	10	7,315	0.14%
2018/12/21	0	0.00	6	98.83	96.90	-6	7,605	-0.08%
2018/12/20	8	97.40	26	95.38	97.40	-18	7,879	-0.23%
2018/12/19	5	94.94	1	94.80	95.00	4	8,041	0.05%
2018/12/18	1	97.00	0	0.00	96.80	1	8,094	0.01%
2018/12/17	1	97.60	2	97.70	97.20	-1	8,302	-0.01%
2018/12/14	0	0.00	1	99.00	99.00	-1	8,664	-0.01%
2018/12/13	2	100.25	2	99.85	99.60	0	8,787	0.00%
2018/12/12	0	0.00	1	99.10	99.10	-1	8,763	-0.01%
2018/12/11	25	97.51	37	96.79	98.20	-12	8,715	-0.14%
2018/12/10	19	92.33	8	93.05	92.00	11	8,747	0.13%
2018/12/07	11	97.44	3	97.33	95.80	8	8,690	0.09%
2018/12/06	2	96.60	1	98.30	98.90	1	8,705	0.01%
2018/12/05	33	98.86	30	101.00	98.70	3	8,872	0.03%
2018/12/04	1	102.00	6	103.25	102.00	-5	8,912	-0.06%
2018/12/03	7	102.36	7	102.14	101.50	0	9,057	0.00%
2018/11/30	0	0.00	11	97.59	97.50	-11	8,955	-0.12%
2018/11/29	7	97.47	7	98.23	96.30	0	9,035	0.00%
2018/11/28	7	97.01	8	97.25	96.20	-1	8,935	-0.01%
2018/11/27	1	95.60	2	96.20	97.40	-1	9,106	-0.01%
2018/11/22	4	94.80	1	95.30	93.00	3	9,193	0.03%
2018/11/21	4	95.18	2	95.25	95.00	2	9,175	0.02%
2018/11/20	15	97.21	10	95.03	94.20	5	9,073	0.06%
2018/11/19	12	101.08	16	98.24	101.50	-4	8,940	-0.04%
2018/11/16	2	94.95	5	95.42	95.20	-3	8,865	-0.03%
2018/11/15	2	93.10	2	93.95	94.20	0	8,882	0.00%
2018/11/14	0	0.00	10	93.77	92.80	-10	8,890	-0.11%
2018/11/13	7	89.37	1	90.00	92.60	6	8,895	0.07%
2018/11/12	6	91.58	6.3	92.47	91.50	-0.3	8,992	0.00%
2018/11/09	2	91.60	3	91.10	91.60	-1	9,269	-0.01%
2018/11/08	3	91.73	10	91.81	90.20	-7	9,715	-0.07%
2018/11/07	0	0.00	3	90.43	90.30	-3	9,717	-0.03%
2018/11/06	6	89.32	5	89.44	87.40	1	9,762	0.01%
2018/11/05	1	89.00	1	89.80	89.20	0	9,823	0.00%
2018/11/02	2	89.40	2	89.50	89.10	0	9,807	0.00%
2018/11/01	3	87.63	13	89.65	89.00	-10	9,888	-0.10%
2018/10/31	11	85.14	1	85.00	85.20	10	9,823	0.10%
2018/10/30	8	77.38	6	77.62	79.40	2	9,747	0.02%
2018/10/29	16	79.48	16	79.70	78.40	0	9,711	0.00%
2018/10/26	10	86.50	12	87.06	84.00	-2	9,691	-0.02%
2018/10/25	15	85.89	12	85.64	85.70	3	9,714	0.03%
2018/10/24	12	89.29	3	89.23	88.70	9	9,647	0.09%
2018/10/23	1	87.30	1	87.50	87.50	0	9,622	0.00%
2018/10/22	22	87.12	22	88.46	87.60	0	9,712	0.00%
2018/10/19	26	88.04	23	87.67	88.20	3	9,710	0.03%
2018/10/18	5	90.58	4	90.10	91.50	1	9,729	0.01%
2018/10/17	15	89.48	21	89.53	91.00	-6	9,722	-0.06%
2018/10/16	27	85.78	8	86.23	85.70	19	9,711	0.20%
2018/10/15	1	82.90	2	83.70	84.10	-1	9,766	-0.01%
2018/10/12	13	82.40	12	82.93	81.80	1	9,924	0.01%
2018/10/11	4	80.78	42	79.68	83.40	-38	9,957	-0.38%
2018/10/09	17	82.54	23	82.55	82.20	-6	9,934	-0.06%
2018/10/08	7	83.76	3	84.03	84.30	4	10,252	0.04%
2018/10/05	22	81.28	23	81.52	82.90	-1	10,492	-0.01%
2018/10/03	14	85.17	11	87.40	83.30	3	10,534	0.03%
2018/10/02	2	87.95	15	88.33	88.50	-13	10,517	-0.12%
2018/10/01	0	0.00	2	87.10	87.20	-2	10,594	-0.02%
2018/09/28	5	82.70	7	85.11	85.00	-2	10,777	-0.02%
2018/09/27	23	83.61	11	84.25	82.30	12	10,602	0.11%
2018/09/26	14	88.35	7	87.89	87.60	7	10,329	0.07%
2018/09/25	2	91.05	1	91.80	91.90	1	10,299	0.01%
2018/09/21	3	90.07	8	89.50	92.00	-5	10,261	-0.05%
2018/09/20	35	90.58	7	91.20	86.70	28	10,166	0.28%
2018/09/19	31	95.59	17	94.88	96.30	14	9,857	0.14%
2018/09/18	0	0.00	22	96.15	96.50	-22	9,735	-0.23%
2018/09/17	8	98.21	5	98.32	98.90	3	9,787	0.03%
2018/09/14	3	95.43	2	95.30	97.40	1	9,783	0.01%
2018/09/13	12	92.78	17	91.77	91.50	-5	9,721	-0.05%
2018/09/12	35	91.73	27	91.28	91.00	8	9,721	0.08%
2018/09/11	26	93.71	25	94.19	96.00	1	9,686	0.01%
2018/09/10	12	99.94	9	100.02	98.30	3	9,484	0.03%
2018/09/07	42	106.43	8	105.44	105.00	34	9,377	0.36%
2018/09/06	1	108.50	3	109.50	110.00	-2	9,233	-0.02%
2018/09/05	9	110.06	5	109.50	110.00	4	9,264	0.04%
2018/09/04	2	108.00	1.8	108.50	109.00	0.3	9,229	0.00%
2018/09/03	16	110.94	16	110.88	109.00	0	9,213	0.00%
2018/08/31	6	108.92	28	109.39	109.50	-22	9,043	-0.24%
2018/08/30	4	107.00	3	106.67	107.50	1	9,042	0.01%
2018/08/28	5	104.40	7	105.35	104.50	-2	9,253	-0.02%
2018/08/27	7	104.57	6	104.67	104.50	1	9,388	0.01%
2018/08/24	6	101.00	2	103.00	103.00	4	9,607	0.04%
2018/08/23	0	0.00	21	101.64	103.00	-21	9,680	-0.22%
2018/08/22	16	100.40	6	99.17	100.00	10	9,718	0.10%
2018/08/21	3	101.83	2	102.25	102.00	1	9,801	0.01%
2018/08/20	2	101.50	4	102.25	103.00	-2	9,839	-0.02%
2018/08/17	23	101.11	45	100.59	101.50	-22	9,844	-0.22%
2018/08/16	26	93.85	21	95.00	99.00	5	9,826	0.05%
2018/08/15	80	104.12	33	103.33	96.10	47	9,895	0.47%
2018/08/14	5	105.20	24	104.85	106.00	-19	9,683	-0.20%
2018/08/13	9	103.11	31	103.16	105.00	-22	9,738	-0.23%
2018/08/10	17	103.21	24.5	103.52	103.50	-7.5	9,685	-0.08%
2018/08/09	2	100.50	0	0.00	100.50	2	9,638	0.02%
2018/08/08	0	0.00	5	101.10	101.00	-5	9,683	-0.05%
2018/08/07	0	0.00	3	97.77	97.60	-3	9,699	-0.03%
2018/08/06	0	0.00	2.8	99.91	99.70	-2.8	9,737	-0.03%
2018/08/03	14	98.62	9.6	98.84	99.30	4.4	9,836	0.05%
2018/08/02	18	101.18	11	103.39	99.30	7	9,828	0.07%
2018/08/01	7	104.64	5	104.40	105.00	2	9,855	0.02%
2018/07/31	12	102.96	12	101.92	102.00	0	9,988	0.00%
2018/07/30	5	104.10	1	103.00	103.00	4	10,038	0.04%
2018/07/27	8	105.25	7	104.64	104.00	1	10,238	0.01%
2018/07/26	13	100.81	14	101.75	101.50	-1	10,511	-0.01%
2018/07/25	20	103.18	10	102.50	101.50	10	10,717	0.09%
2018/07/24	15	101.27	15	103.63	106.00	0	10,875	0.00%
2018/07/23	15	100.29	23	98.62	99.40	-8	10,838	-0.07%
2018/07/20	19	100.97	25	101.58	102.00	-6	11,023	-0.05%
2018/07/19	3	101.33	2	100.50	100.00	1	10,982	0.01%
2018/07/18	13	103.81	24	104.77	103.50	-11	11,023	-0.10%
2018/07/17	32	105.09	12	106.33	104.00	20	11,292	0.18%
2018/07/16	39	105.17	46	105.52	103.50	-7	11,324	-0.06%
2018/07/13	25	100.66	38	99.04	100.00	-13	10,966	-0.12%
2018/07/12	17	94.18	22	93.34	95.40	-5	10,727	-0.05%
2018/07/11	84	93.42	29	93.64	92.50	55	10,773	0.51%
2018/07/10	10	97.58	63	97.98	97.20	-53	10,628	-0.50%
2018/07/09	16	96.75	6	97.03	96.30	10	10,494	0.10%
2018/07/06	4	93.40	15	93.92	93.80	-11	10,379	-0.11%
2018/07/05	1	89.00	4	89.43	89.50	-3	10,176	-0.03%
2018/07/04	6	90.35	5	91.30	88.60	1	10,270	0.01%
2018/07/03	3	89.33	6	89.88	90.10	-3	10,415	-0.03%
2018/07/02	2	87.90	7	88.53	87.60	-5	10,342	-0.05%
2018/06/29	10	87.97	5	88.58	88.20	5	10,334	0.05%
2018/06/28	0	0.00	1	83.50	84.00	-1	10,230	-0.01%
2018/06/27	10	81.10	2	81.15	80.60	8	10,314	0.08%
2018/06/26	4	80.55	10	80.20	80.50	-6	10,512	-0.06%
2018/06/25	2	82.40	2	83.55	82.60	0	10,581	0.00%
2018/06/22	1	82.40	0	0.00	83.30	1	10,875	0.01%
2018/06/21	0	0.00	3	85.17	85.40	-3	11,105	-0.03%
2018/06/20	5	83.74	1	82.80	83.00	4	11,124	0.04%
2018/06/19	2	88.70	1	90.00	88.00	1	11,045	0.01%
2018/06/15	6	89.13	3	89.20	89.20	3	11,074	0.03%
2018/06/14	15	89.53	8	89.56	89.20	7	11,043	0.06%
2018/06/13	2	91.00	1	88.80	89.50	1	10,972	0.01%
2018/06/12	10	92.55	7	93.79	91.00	3	10,910	0.03%
2018/06/11	5	90.20	3	90.67	92.00	2	10,850	0.02%
2018/06/08	3	91.60	1	92.80	91.00	2	10,839	0.02%
2018/06/07	12	93.53	10	91.70	91.70	2	10,771	0.02%
2018/06/06	12	93.25	6	94.23	92.20	6	10,697	0.06%
2018/06/05	6	91.45	23	91.36	92.00	-17	10,565	-0.16%
2018/06/04	25	89.77	1	89.50	90.20	24	10,513	0.23%
2018/06/01	7	91.21	37	90.64	90.20	-30	10,342	-0.29%
2018/05/31	11	84.54	11	85.76	86.30	0	10,089	0.00%
2018/05/30	7	82.89	21	83.37	82.90	-14	10,025	-0.14%
2018/05/29	16	86.15	3	85.63	85.30	13	9,978	0.13%
2018/05/28	4	84.10	1	83.80	84.00	3	9,920	0.03%
2018/05/25	6	84.55	16	84.66	85.20	-10	9,932	-0.10%
2018/05/24	14	85.53	3	85.40	84.80	11	9,888	0.11%
2018/05/23	23	84.68	12	85.07	85.70	11	9,782	0.11%
2018/05/22	35	78.61	64	79.41	80.20	-29	9,455	-0.31%
2018/05/21	0	0.00	6	74.92	75.00	-6	9,232	-0.06%
2018/05/18	1	72.00	0	0.00	72.30	1	9,160	0.01%
2018/05/16	0	0.00	84	72.00	72.30	-84	9,173	-0.92%
2018/05/15	11	73.55	5	72.74	71.70	6	9,175	0.07%
2018/05/14	6	73.82	6	73.70	73.00	0	9,180	0.00%
2018/05/11	5	73.54	3	74.53	72.80	2	9,148	0.02%
2018/05/10	4.5	75.11	2	75.45	74.50	2.5	9,070	0.03%
2018/05/09	12	75.53	2	75.80	75.30	10	9,025	0.11%
2018/05/08	53	77.20	62	76.65	78.40	-9	8,899	-0.10%
2018/05/07	1	75.30	32	75.98	75.30	-31	8,716	-0.36%
2018/05/04	18	77.31	11	78.75	74.70	7	8,697	0.08%
2018/05/03	12	75.47	28	76.57	77.70	-16	8,575	-0.19%
2018/05/02	14	71.21	20	71.61	72.20	-6	8,262	-0.07%
2018/04/30	21	68.75	7	68.93	68.40	14	8,059	0.17%
2018/04/27	1	72.30	2	72.50	72.00	-1	7,900	-0.01%
2018/04/26	43	72.37	27	73.17	70.80	16	7,895	0.20%
2018/04/25	2	70.25	3	70.80	70.30	-1	7,613	-0.01%
2018/04/24	18	69.39	22	69.39	69.00	-4	7,543	-0.05%
2018/04/23	28	70.63	5	69.32	68.90	23	7,395	0.31%
2018/04/20	19	78.44	4	78.03	76.40	15	7,001	0.21%
2018/04/19	6	84.85	6	84.10	83.60	0	6,875	0.00%
2018/04/18	1	84.60	9	84.61	84.80	-8	7,061	-0.11%
2018/04/17	19	83.04	7	83.03	82.60	12	7,055	0.17%
2018/04/16	1	86.30	12	85.53	85.20	-11	6,989	-0.16%
2018/04/13	3	87.23	3	87.47	87.20	0	7,004	0.00%
2018/04/12	7	87.17	4	87.53	87.10	3	7,033	0.04%
2018/04/11	3	87.90	9	88.38	86.20	-6	7,088	-0.08%
2018/04/10	7	86.70	10	86.73	85.00	-3	7,211	-0.04%
2018/04/09	20	87.90	15	86.50	86.00	5	7,137	0.07%
2018/04/03	18	91.47	5	91.90	92.50	13	7,018	0.19%
2018/04/02	10	94.24	8	94.79	93.80	2	6,991	0.03%
2018/03/31	10	97.50	1	96.60	96.60	9	7,049	0.13%
2018/03/30	3	97.50	6	98.17	98.60	-3	7,018	-0.04%
2018/03/29	83	94.92	89	94.17	95.00	-6	6,854	-0.09%
2018/03/28	4	92.43	2	91.95	90.20	2	6,644	0.03%
2018/03/27	26	94.70	22	94.34	94.50	4	6,475	0.06%
2018/03/26	20	97.25	1	94.90	95.00	19	6,184	0.31%
2018/03/23	5	103.40	3	105.83	105.00	2	5,915	0.03%
2018/03/22	3	112.67	3	110.67	110.00	0	5,846	0.00%
2018/03/21	6	113.58	0	0.00	111.00	6	5,866	0.10%
2018/03/19	1	111.50	0	0.00	111.00	1	6,086	0.02%
2018/03/16	5	110.60	0	0.00	110.50	5	6,165	0.08%
2018/03/15	3	112.50	0	0.00	112.50	3	6,212	0.05%
2018/03/13	12	115.08	13	115.23	116.00	-1	6,319	-0.02%
2018/03/12	1	118.00	1	115.00	115.00	0	6,364	0.00%
2018/03/09	2	114.00	3	114.50	114.50	-1	6,394	-0.02%
2018/03/08	5	114.50	6	114.58	112.00	-1	6,437	-0.02%
2018/03/07	3	112.00	3	112.00	112.00	0	6,385	0.00%
2018/03/06	0	0.00	1	113.00	113.00	-1	6,470	-0.02%
2018/03/05	8	113.94	2	115.00	111.00	6	6,577	0.09%
2018/03/02	11	116.77	12	114.54	117.00	-1	6,624	-0.02%
2018/03/01	4	111.75	12	114.58	116.50	-8	6,602	-0.12%
2018/02/27	1	114.00	3	113.83	112.00	-2	6,648	-0.03%
2018/02/26	0	0.00	3	109.83	109.50	-3	6,667	-0.04%
2018/02/22	1	104.00	0	0.00	105.00	1	6,809	0.01%
2018/02/21	5	107.00	11	107.73	108.50	-6	6,802	-0.09%
2018/02/12	15	103.63	0	0.00	103.00	15	6,817	0.22%
2018/02/09	6	100.13	16	102.83	105.50	-10	6,970	-0.14%
2018/02/08	13	104.42	9	104.89	104.00	4	7,152	0.06%
2018/02/07	1	112.50	2	110.75	109.00	-1	7,253	-0.01%
2018/02/06	15	108.93	4	107.50	106.00	11	7,563	0.15%
2018/02/05	13	111.00	14	112.57	116.00	-1	7,467	-0.01%
2018/02/01	5	116.00	3	117.00	117.00	2	7,434	0.03%
2018/01/31	15	116.20	13	115.69	117.00	2	7,401	0.03%
2018/01/30	2	112.50	0	0.00	111.50	2	7,330	0.03%
2018/01/29	1	115.50	3	115.00	115.00	-2	7,260	-0.03%
2018/01/26	3	108.83	12	112.33	116.00	-9	7,221	-0.12%
2018/01/25	8	110.00	3	110.67	107.50	5	7,112	0.07%
2018/01/24	15	111.90	8	111.63	112.50	7	7,025	0.10%
2018/01/23	4	116.25	4	114.25	115.00	0	6,989	0.00%
2018/01/22	11	112.91	10	112.65	115.00	1	6,955	0.01%
2018/01/19	0	0.00	20	108.33	109.50	-20	6,926	-0.29%
2018/01/18	8	108.00	8	108.06	108.00	0	6,907	0.00%
2018/01/17	8	107.31	15	106.17	105.50	-7	6,891	-0.10%
2018/01/16	6	105.25	3	104.83	104.00	3	6,919	0.04%
2018/01/15	4	106.00	14	107.46	108.00	-10	6,935	-0.14%
2018/01/12	29	110.41	26	108.71	108.00	3	6,825	0.04%
2018/01/11	10	116.30	10	117.10	114.00	0	6,647	0.00%
2018/01/10	11	114.36	9	115.72	116.50	2	6,651	0.03%
2018/01/08	2	121.75	0	0.00	121.50	2	6,644	0.03%
2018/01/05	2	120.75	3.4	121.82	121.50	-1.4	6,618	-0.02%
2018/01/04	1	118.00	7	119.14	120.50	-6	6,568	-0.09%
2018/01/03	10	114.00	13	113.00	113.00	-3	6,414	-0.05%
2018/01/02	12	110.83	11	110.36	111.50	1	6,374	0.02%

智邦：網路、運算需求強勁UDN聯合新聞網－6天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

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

智邦

券商分點績效/獲利分析

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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

群益金鼎-嘉義 券商分點個股進出 群益金鼎-嘉義 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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析