智邦 (2345)-合庫-台南券商分點個股進出

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
556
漲跌
▲13
漲幅
+2.39%
成交量
6,265張
產業
上市通信網路類股
1019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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/14	1	563.00	0	0.00	556.00	1	4,106	0.02%
2024/06/13	0	0.00	1	542.00	543.00	-1	4,084	-0.02%
2024/06/12	0	0.00	4	546.50	536.00	-4	4,106	-0.10%
2024/06/11	1	527.00	0	0.00	529.00	1	4,121	0.02%
2024/06/07	1	533.00	1	535.00	532.00	0	4,157	0.00%
2024/06/06	1	540.00	2.1	550.33	544.00	-1.1	4,211	-0.03%
2024/06/03	1	514.00	2	523.50	525.00	-1	4,223	-0.02%
2024/05/31	1	518.00	1	505.00	504.00	0	4,224	0.00%
2024/05/29	1	530.00	1.1	527.19	527.00	-0.1	4,144	0.00%
2024/05/28	3	503.00	0	0.00	502.00	3	4,089	0.07%
2024/05/24	2	509.50	0	0.00	512.00	2	4,197	0.05%
2024/05/23	0	0.00	1	514.00	510.00	-1	4,241	-0.02%
2024/05/21	0	0.00	1	500.00	500.00	-1	4,268	-0.02%
2024/05/20	1	505.00	0	0.00	504.00	1	4,270	0.02%
2024/05/17	1	501.00	1.9	500.65	499.50	-0.9	4,271	-0.02%
2024/05/16	0	0.00	4.4	494.39	494.50	-4.4	4,254	-0.10%
2024/05/14	0	0.00	1	468.00	470.00	-1	4,316	-0.02%
2024/05/13	2	453.25	2	456.00	454.00	0	4,308	0.00%
2024/05/10	1	461.50	3	466.33	461.50	-2	4,318	-0.05%
2024/05/09	1.1	443.60	3	453.00	444.00	-2	4,257	-0.05%
2024/05/08	4	442.63	3	445.00	445.00	1	4,247	0.02%
2024/05/07	2.1	444.29	1	445.50	446.00	1.1	4,223	0.03%
2024/05/06	1	448.00	1	456.00	458.50	0	4,185	0.00%
2024/05/03	6.2	462.16	8	455.38	442.50	-1.9	4,140	-0.04%
2024/05/02	3	468.00	4	469.13	469.00	-1	4,051	-0.02%
2024/04/30	3	455.67	3.1	465.22	461.50	-0.1	3,998	0.00%
2024/04/29	1.1	451.38	0	0.00	447.50	1.1	3,941	0.03%
2024/04/26	0	0.00	1	420.50	428.00	-1	3,879	-0.03%
2024/04/24	8	414.06	2	420.75	412.00	6	3,817	0.16%
2024/04/23	3	401.33	0	0.00	405.00	3	3,785	0.08%
2024/04/19	0.3	390.00	2	402.00	401.00	-1.7	3,676	-0.05%
2024/04/18	0	0.00	3	404.00	409.00	-3	3,640	-0.08%
2024/04/17	2.1	411.22	0	0.00	408.00	2.1	3,619	0.06%
2024/04/16	0.1	423.40	2	421.50	416.50	-1.9	3,571	-0.05%
2024/04/15	0.2	439.50	1	435.00	431.00	-0.8	3,569	-0.02%
2024/04/12	0	460.00	0	0.00	456.00	0	3,523	0.00%
2024/04/11	1	480.00	0	0.00	473.00	1	3,496	0.03%
2024/04/10	1	470.00	3	480.00	476.00	-2	3,481	-0.06%
2024/04/09	1	467.00	0	0.00	465.00	1	3,502	0.03%
2024/04/08	2	470.00	0	0.00	466.00	2	3,496	0.06%
2024/03/29	0.1	462.00	0	0.00	463.00	0.1	3,488	0.00%
2024/03/28	0	450.00	0	0.00	458.50	0	3,485	0.00%
2024/03/22	1.1	480.86	0.1	479.25	481.00	1	3,568	0.03%
2024/03/20	0.1	439.00	0	0.00	437.50	0.1	3,487	0.00%
2024/03/19	0.1	448.00	0	0.00	444.00	0.1	3,419	0.00%
2024/03/14	1	465.00	1	461.00	465.50	0	3,370	0.00%
2024/03/13	0.1	465.00	1	466.00	465.00	-0.9	3,340	-0.03%
2024/03/12	0.2	472.50	0	0.00	475.50	0.2	3,268	0.01%
2024/03/08	2.6	494.63	0	0.00	491.00	2.6	3,130	0.08%
2024/03/07	1	512.00	1	509.00	507.00	0	3,057	0.00%
2024/03/05	0.1	513.00	0	0.00	514.00	0.1	3,052	0.00%
2024/03/01	1	505.00	1	506.00	504.00	0	3,063	0.00%
2024/02/29	1.1	504.95	0	0.00	519.00	1.1	3,047	0.03%
2024/02/27	1	510.00	1	505.00	502.00	0	2,991	0.00%
2024/02/23	1.1	538.29	0	0.00	532.00	1.1	2,864	0.04%
2024/02/22	1.1	531.73	1	536.00	535.00	0.1	2,896	0.00%
2024/02/21	1	547.00	0	0.00	547.00	1	2,908	0.03%
2024/02/20	1	564.00	0	0.00	569.00	1	2,895	0.03%
2024/02/19	1	556.00	2	566.50	564.00	-1	2,893	-0.03%
2024/02/16	0	0.00	3	556.67	558.00	-3	2,919	-0.10%
2024/02/05	1	538.00	1	547.00	548.00	0	2,802	0.00%
2024/01/31	0	0.00	1	532.00	529.00	-1	2,771	-0.04%
2024/01/25	1	521.00	0	0.00	513.00	1	2,866	0.03%
2024/01/23	1	531.00	0	0.00	522.00	1	2,951	0.03%
2024/01/22	0	0.00	2.4	540.42	542.00	-2.4	2,932	-0.08%
2024/01/17	1	512.00	0	0.00	509.00	1	2,943	0.03%
2024/01/16	0	0.00	2	513.50	513.00	-2	2,965	-0.07%
2024/01/12	0	0.00	2	509.50	510.00	-2	3,003	-0.07%
2024/01/11	0	0.00	2.2	521.73	520.00	-2.2	3,079	-0.07%
2024/01/10	0.2	517.00	7	510.00	508.00	-6.8	3,179	-0.21%
2024/01/09	1	512.00	0	0.00	516.00	1	3,204	0.03%
2024/01/08	2	497.00	0	0.00	496.50	2	3,169	0.06%
2024/01/05	1	498.00	0	0.00	486.50	1	3,212	0.03%
2023/12/28	1	520.00	0	0.00	523.00	1	3,441	0.03%
2023/12/25	0	0.00	0	498.50	498.00	0	3,499	0.00%
2023/12/22	1	498.50	0	0.00	489.50	1	3,541	0.03%
2023/12/21	2.2	491.95	0	0.00	488.50	2.2	3,559	0.06%
2023/12/20	1.2	499.58	1	497.50	496.00	0.2	3,581	0.01%
2023/12/15	0	511.00	0	0.00	506.00	0	3,707	0.00%
2023/11/24	1	540.00	0	0.00	540.00	1	3,990	0.03%
2023/11/22	0	0.00	0.3	553.00	562.00	-0.3	4,051	-0.01%
2023/11/20	0	0.00	0.1	559.00	555.00	-0.1	4,199	0.00%
2023/11/16	1	531.00	1	524.00	525.00	0	4,391	0.00%
2023/11/15	1	551.00	1	539.00	534.00	0	4,448	0.00%
2023/11/14	1	531.88	1	525.00	524.00	0	4,446	0.00%
2023/11/13	1	534.00	0.1	531.60	533.00	0.9	4,445	0.02%
2023/11/10	0	0.00	1	544.00	545.00	-1	4,466	-0.02%
2023/11/09	4	547.75	7	556.43	554.00	-3	4,474	-0.07%
2023/11/08	4.1	555.48	1	554.00	554.00	3.1	4,497	0.07%
2023/11/07	0.1	547.00	3.1	538.82	550.00	-3	4,517	-0.07%
2023/11/06	3.1	539.89	1	543.00	535.00	2.1	4,513	0.05%
2023/11/03	1	515.00	1	526.00	536.00	0	4,515	0.00%
2023/11/02	1	511.00	0	0.00	511.00	1	4,486	0.02%
2023/11/01	0.1	496.50	0	0.00	497.50	0.1	4,495	0.00%
2023/10/31	1.2	515.96	1	525.00	498.50	0.2	4,477	0.00%
2023/10/30	1	506.00	1	508.00	507.00	0	4,494	0.00%
2023/10/25	1	508.00	1	512.00	506.00	0	4,607	0.00%
2023/10/23	0	0.00	0.1	501.00	500.00	-0.1	4,629	0.00%
2023/10/13	0.2	545.53	0	0.00	545.00	0.2	4,475	0.00%
2023/10/12	1	531.00	0	0.00	530.00	1	4,451	0.02%
2023/10/06	0	0.00	1	526.00	522.00	-1	4,449	-0.02%
2023/10/03	1	491.50	1	482.00	482.00	0	4,376	0.00%
2023/09/28	0	0.00	1	483.00	493.00	-1	4,373	-0.02%
2023/09/27	1	478.00	0	476.00	486.50	1	4,338	0.02%
2023/09/25	0	0.00	0.1	481.50	481.50	-0.1	4,346	0.00%
2023/09/21	0	455.00	0.1	462.00	453.50	0	4,243	0.00%
2023/09/20	0.1	477.70	0	0.00	472.00	0.1	4,159	0.00%
2023/09/15	6	488.33	6.2	495.06	503.00	-0.2	3,993	0.00%
2023/09/14	0	483.00	0	0.00	482.50	0	3,783	0.00%
2023/09/13	2	448.00	1	444.00	454.00	1	3,696	0.03%
2023/09/12	4	451.88	7	453.86	452.50	-3	3,754	-0.08%
2023/09/11	3	460.00	2	458.00	455.00	1	3,806	0.03%
2023/09/07	0	0.00	0.1	470.00	470.00	-0.1	3,850	0.00%
2023/09/05	2	470.50	2	478.00	472.00	0	3,872	0.00%
2023/09/04	6	471.17	6	470.00	470.00	0	3,897	0.00%
2023/09/01	0.1	471.00	0	0.00	470.00	0.1	3,915	0.00%
2023/08/31	1	482.50	0	0.00	478.00	1	3,960	0.03%
2023/08/30	0.2	476.00	2	481.50	477.00	-1.8	3,946	-0.05%
2023/08/29	2	473.75	0	0.00	473.50	2	4,014	0.05%
2023/08/28	3	480.50	1	479.00	480.00	2	4,098	0.05%
2023/08/25	3	486.17	1	479.50	472.00	2	4,200	0.05%
2023/08/24	2	489.25	9.3	506.38	514.00	-7.3	4,354	-0.17%
2023/08/23	1	472.00	1	469.50	468.00	0	4,373	0.00%
2023/08/22	3	470.83	2	471.00	473.00	1	4,443	0.02%
2023/08/21	4	418.13	5	429.10	452.50	-1	4,313	-0.02%
2023/08/18	0	0.00	2	412.00	411.50	-2	4,233	-0.05%
2023/08/14	0	0.00	1	389.50	385.00	-1	4,092	-0.02%
2023/08/11	0	0.00	2	379.03	384.00	-2	4,072	-0.05%
2023/08/10	1	364.00	0	0.00	366.00	1	4,049	0.03%
2023/08/09	2.3	382.22	0	0.00	380.00	2.3	4,043	0.06%
2023/08/07	0	0.00	1	390.00	390.00	-1	4,026	-0.02%
2023/08/02	1	376.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	1	406.00	3	413.33	394.50	-2	3,923	-0.05%
2023/07/31	4	385.50	1	400.00	382.00	3	3,883	0.08%
2023/07/28	1	380.00	0	0.00	390.00	1	3,855	0.03%
2023/07/27	0	0.00	1	381.50	382.50	-1	3,860	-0.03%
2023/07/26	1	396.00	0	0.00	394.50	1	3,816	0.03%
2023/07/24	4	394.63	5	399.10	401.50	-1	3,844	-0.03%
2023/07/21	0	0.00	0	388.00	389.00	0	3,849	0.00%
2023/07/19	2	388.00	1	386.00	385.50	1	3,832	0.03%
2023/07/18	3	392.83	1	396.00	394.00	2	3,837	0.05%
2023/07/17	1	394.50	0	0.00	394.50	1	3,866	0.03%
2023/07/13	0	0.00	1	400.00	408.50	-1	3,823	-0.03%
2023/07/12	1	390.00	6.1	389.77	390.00	-5.1	3,751	-0.14%
2023/07/11	1	369.50	0	0.00	369.50	1	3,698	0.03%
2023/07/10	0	0.00	2	359.00	357.50	-2	3,710	-0.05%
2023/07/07	2	351.00	0	0.00	351.00	2	3,724	0.05%
2023/07/05	0	0.00	1	371.00	371.00	-1	3,716	-0.03%
2023/07/04	1	372.50	3	373.17	370.50	-2	3,744	-0.05%
2023/07/03	1	369.50	0	0.00	367.50	1	3,823	0.03%
2023/06/29	0.1	345.00	0	0.00	347.00	0.1	3,814	0.00%
2023/06/26	1	349.00	0	0.00	350.00	1	3,855	0.03%
2023/06/20	1	360.50	0	0.00	359.00	1	3,845	0.03%
2023/06/19	1	363.50	2	365.00	364.50	-1	3,892	-0.03%
2023/06/16	18	366.72	12	364.04	363.00	6	3,944	0.15%
2023/06/15	5	374.60	6	378.67	382.00	-1	3,863	-0.03%
2023/06/14	2	365.00	3	366.50	370.00	-1	3,848	-0.03%
2023/06/13	1	360.00	0	0.00	359.00	1	3,862	0.03%
2023/06/12	5	350.30	6	347.75	348.50	-1	3,885	-0.03%
2023/06/09	3	346.33	3	344.67	343.00	0	3,918	0.00%
2023/06/08	3	344.00	0	0.00	339.50	3	3,924	0.08%
2023/06/06	1	346.50	4	353.13	354.00	-3	3,900	-0.08%
2023/06/05	1	341.00	0	0.00	345.00	1	3,859	0.03%
2023/06/02	4	345.51	4	337.13	343.00	0	3,923	0.00%
2023/06/01	5	342.00	2	339.25	342.00	3	3,906	0.08%
2023/05/31	5	349.60	3	357.67	353.00	2	3,799	0.05%
2023/05/30	3	356.00	1.1	355.48	354.00	1.9	3,669	0.05%
2023/05/29	0	0.00	2.1	357.26	357.50	-2.1	3,442	-0.06%
2023/05/25	0	0.00	2	289.00	295.50	-2	3,219	-0.06%
2023/05/24	2	282.00	0	0.00	283.00	2	3,198	0.06%
2023/05/23	0	0.00	1	287.50	286.00	-1	3,196	-0.03%
2023/05/22	1.2	281.86	0	0.00	284.00	1.2	3,223	0.04%
2023/05/19	1	296.50	0	0.00	291.00	1	3,268	0.03%
2023/05/18	0	0.00	1	298.00	296.50	-1	3,269	-0.03%
2023/05/17	1	295.00	0	0.00	295.50	1	3,285	0.03%
2023/04/28	0	0.00	1	298.50	299.00	-1	3,573	-0.03%
2023/04/24	5	297.10	5	298.50	298.50	0	3,515	0.00%
2023/04/20	0	0.00	1	301.00	298.50	-1	3,539	-0.03%
2023/04/19	2	319.25	0	0.00	319.50	2	3,564	0.06%
2023/04/18	0	0.00	4	315.38	313.50	-4	3,603	-0.11%
2023/04/17	1	313.00	0	314.50	313.00	1	3,607	0.03%
2023/04/14	0	0.00	1	315.50	315.50	-1	3,603	-0.03%
2023/04/07	3	310.67	1	309.00	309.00	2	3,456	0.06%
2023/04/06	1	318.49	0	0.00	316.50	1	3,429	0.03%
2023/03/31	0	0.00	1	317.50	319.00	-1	3,372	-0.03%
2023/03/30	0	0.00	2	311.00	312.00	-2	3,328	-0.06%
2023/03/29	1	304.50	1	306.00	307.00	0	3,311	0.00%
2023/03/28	1	302.50	0	0.00	305.50	1	3,310	0.03%
2023/03/27	1	309.00	0	0.00	305.00	1	3,252	0.03%
2023/03/22	0	0.00	1	309.00	309.50	-1	3,218	-0.03%
2023/03/21	0	0.00	3	307.50	304.50	-3	3,173	-0.09%
2023/03/17	1	297.50	0	0.00	294.50	1	3,121	0.03%
2023/03/10	1	298.00	0	0.00	298.00	1	3,085	0.03%
2023/03/08	2	298.00	1	299.50	300.00	1	3,055	0.03%
2023/03/07	2	313.25	3	306.67	303.50	-1	3,018	-0.03%
2023/03/06	0	0.00	1	297.00	305.50	-1	2,918	-0.03%
2023/03/03	0	0.00	1	286.50	285.50	-1	2,843	-0.04%
2023/03/02	1	283.50	0	0.00	284.50	1	2,842	0.04%
2023/03/01	0	0.00	3	288.00	287.50	-3	2,824	-0.11%
2023/02/24	1.1	283.85	1	284.50	283.00	0.1	2,805	0.00%
2023/02/23	1	276.50	1	283.50	283.50	0	2,789	0.00%
2023/02/22	1	271.00	1	274.00	276.00	0	2,768	0.00%
2023/02/20	1	279.00	0	0.00	276.50	1	2,767	0.04%
2023/02/17	5	285.90	1	286.50	283.00	4	2,752	0.15%
2023/02/16	0	0.00	3	281.17	283.50	-3	2,717	-0.11%
2023/02/15	2	274.75	0	0.00	274.50	2	2,733	0.07%
2023/02/14	2	273.00	3	276.17	277.00	-1	2,755	-0.04%
2023/02/13	1	269.50	1	272.00	271.00	0	2,744	0.00%
2023/02/10	1	270.50	2	270.50	273.50	-1	2,749	-0.04%
2023/02/08	2	272.50	1	274.00	274.00	1	2,711	0.04%
2023/02/07	0	0.00	2.2	266.00	273.00	-2.2	2,676	-0.08%
2023/02/06	1	256.50	1	258.50	257.50	0	2,582	0.00%
2023/01/10	1	258.00	0	0.00	253.00	1	2,868	0.03%
2023/01/03	0	0.00	1	241.50	242.00	-1	2,898	-0.03%
2022/12/26	0	0.00	2	235.50	236.50	-2	3,060	-0.07%
2022/12/23	1	235.00	0	0.00	237.50	1	3,068	0.03%
2022/12/20	0	0.00	1	249.00	245.50	-1	3,137	-0.03%
2022/12/19	0	254.00	0	0.00	256.00	0	3,161	0.00%
2022/12/15	1	262.50	0	0.00	262.50	1	3,224	0.03%
2022/12/14	1	257.00	0	0.00	258.00	1	3,225	0.03%
2022/12/09	0	0.00	5	244.00	250.50	-5	3,275	-0.15%
2022/12/07	3	258.17	0	0.00	248.50	3	3,304	0.09%
2022/12/05	3	258.50	1	256.50	258.00	2	3,328	0.06%
2022/12/02	3	261.67	0	0.00	259.00	3	3,324	0.09%
2022/11/25	1	267.00	1	265.00	265.50	0	3,525	0.00%
2022/11/24	0.2	268.00	0	0.00	269.00	0.2	3,562	0.00%
2022/11/22	0	260.00	0	0.00	260.50	0	3,583	0.00%
2022/11/17	0	263.00	0	0.00	259.00	0	3,623	0.00%
2022/11/16	1	260.00	2	259.50	261.00	-1	3,640	-0.03%
2022/11/14	2	255.75	0	0.00	254.00	2	3,714	0.05%
2022/11/08	1	252.00	0	0.00	249.00	1	3,729	0.03%
2022/11/07	1	246.50	1	249.50	249.50	0	3,792	0.00%
2022/10/31	2	243.75	2	242.00	243.00	0	4,199	0.00%
2022/10/28	1	237.00	1	234.00	237.00	0	4,211	0.00%
2022/10/26	1	214.00	1	209.00	215.50	0	4,112	0.00%
2022/10/17	1	239.00	5	241.40	243.50	-4	3,930	-0.10%
2022/10/14	2	255.00	5	255.50	247.50	-3	3,904	-0.08%
2022/10/11	2	270.50	1	273.00	270.50	1	4,026	0.02%
2022/10/07	5	286.00	0	0.00	286.00	5	4,122	0.12%
2022/10/05	1	287.00	1	284.50	285.00	0	4,216	0.00%
2022/10/04	1	279.00	2	282.75	283.00	-1	4,204	-0.02%
2022/09/30	1	270.00	1	264.50	272.50	0	4,205	0.00%
2022/09/29	1	273.00	1	270.50	272.00	0	4,263	0.00%
2022/09/28	4	272.50	4	264.00	262.00	0	4,255	0.00%
2022/09/27	1	278.50	1	274.50	279.50	0	4,293	0.00%
2022/09/26	2	273.75	2	274.75	274.00	0	4,334	0.00%
2022/09/22	0	0.00	0.2	287.17	287.00	-0.2	4,354	0.00%
2022/09/21	1	284.00	1	287.00	282.50	0	4,325	0.00%
2022/09/20	1	291.00	2	288.00	290.50	-1	4,318	-0.02%
2022/09/16	2	283.75	1	282.00	284.00	1	4,308	0.02%
2022/09/15	4.2	285.45	1	286.50	284.50	3.2	4,320	0.07%
2022/09/14	1	281.00	7.1	286.02	286.50	-6.1	4,323	-0.14%
2022/09/13	4	282.00	4	278.50	280.00	0	4,351	0.00%
2022/09/12	0	0.00	1	285.00	284.50	-1	4,375	-0.02%
2022/09/08	1	270.00	1	271.00	270.50	0	4,355	0.00%
2022/09/07	4	266.88	0	0.00	264.00	4	4,400	0.09%
2022/09/06	2	267.00	0	0.00	262.00	2	4,402	0.05%
2022/09/02	0	259.50	0	0.00	262.00	0	4,416	0.00%
2022/08/30	0	0.00	1.1	288.91	286.50	-1.1	4,326	-0.03%
2022/08/29	1	279.50	1	275.00	276.00	0	4,320	0.00%
2022/08/26	1	287.50	1	284.50	285.50	0	4,329	0.00%
2022/08/25	1	284.00	1	284.50	287.50	0	4,301	0.00%
2022/08/19	2	282.35	2	289.75	283.00	0	4,345	0.00%
2022/08/17	0	0.00	1	282.00	284.50	-1	4,295	-0.02%
2022/08/16	1	278.00	0	275.00	279.50	1	4,266	0.02%
2022/08/15	0	0.00	0	279.25	279.00	0	4,245	0.00%
2022/08/11	2.1	279.21	1	275.00	278.50	1.1	4,182	0.03%
2022/08/10	1	279.50	1	278.00	280.00	0	4,086	0.00%
2022/08/09	3.1	268.81	3	266.50	280.00	0.1	4,026	0.00%
2022/08/08	0	0.00	1	266.00	261.50	-1	3,890	-0.03%
2022/08/05	2	257.00	2	259.25	257.50	0	3,908	0.00%
2022/08/04	1	258.00	2	256.00	253.50	-1	3,902	-0.03%
2022/08/03	0	259.50	0	0.00	253.00	0	3,920	0.00%
2022/08/02	1	255.94	1	255.00	255.00	0	3,937	0.00%
2022/08/01	0	250.00	0	0.00	253.00	0	3,874	0.00%
2022/07/27	0	0.00	1	246.50	247.00	-1	3,783	-0.03%
2022/07/22	1	247.00	0	0.00	248.00	1	3,843	0.03%
2022/07/21	0	0.00	0.1	256.50	250.50	-0.1	3,835	0.00%
2022/07/20	1	254.00	1	252.00	253.50	0	3,806	0.00%
2022/07/19	0	0.00	0.1	258.50	260.00	-0.1	3,716	0.00%
2022/07/14	1	249.00	2	241.25	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	1	224.50	232.50	-1	3,315	-0.03%
2022/07/12	2	212.25	1	211.00	211.50	1	3,264	0.03%
2022/07/11	1	220.50	0	0.00	222.00	1	3,241	0.03%
2022/07/08	0	0.00	1	233.00	230.00	-1	3,219	-0.03%
2022/07/07	0.1	217.50	1	223.00	222.00	-0.9	3,187	-0.03%
2022/07/05	0.1	210.43	0	0.00	213.00	0.1	3,143	0.00%
2022/07/04	0	0.00	1	203.50	204.00	-1	3,091	-0.03%
2022/07/01	2	223.00	0	0.00	215.00	2	3,064	0.07%
2022/06/28	0.2	241.50	0	0.00	240.50	0.2	3,220	0.01%
2022/06/21	2	244.75	2	246.75	252.00	0	3,319	0.00%
2022/06/20	2	235.50	3	234.33	233.50	-1	3,270	-0.03%
2022/06/17	1	228.50	0	0.00	227.50	1	3,246	0.03%
2022/06/15	0	0.00	1	240.00	240.00	-1	3,225	-0.03%
2022/06/13	1	239.50	1	236.00	236.00	0	3,179	0.00%
2022/06/10	3	237.50	2	240.50	242.00	1	3,147	0.03%
2022/06/09	1	231.50	1	234.00	234.00	0	3,082	0.00%
2022/06/08	1	228.00	2	229.25	228.50	-1	3,056	-0.03%
2022/06/07	1	220.00	1	223.50	223.50	0	3,025	0.00%
2022/06/02	2	225.00	2	226.25	226.00	0	3,053	0.00%
2022/05/31	3	224.83	4	228.00	232.00	-1	3,083	-0.03%
2022/05/30	1	211.00	1	214.00	217.50	0	3,010	0.00%
2022/05/20	1	224.00	0	0.00	218.50	1	2,851	0.04%
2022/05/19	1	224.00	1	225.00	225.00	0	2,826	0.00%
2022/04/25	0	0.00	1	211.50	211.00	-1	2,459	-0.04%
2022/04/07	0	0.00	1	234.00	231.00	-1	2,473	-0.04%
2022/04/06	1	234.00	2	235.00	238.50	-1	2,426	-0.04%
2022/04/01	0	0.00	1	230.00	230.00	-1	2,349	-0.04%
2022/03/31	0	0.00	2	227.00	222.50	-2	2,269	-0.09%
2022/03/30	1	210.50	2	215.00	215.00	-1	2,168	-0.05%
2022/03/28	2	198.00	2	205.00	204.00	0	2,099	0.00%
2022/03/25	3	207.83	0	0.00	203.00	3	2,039	0.15%
2022/03/24	1	216.00	1	216.00	215.50	0	2,027	0.00%
2022/03/22	1	214.50	0	0.00	217.50	1	2,206	0.05%
2022/03/21	1	219.50	0	0.00	219.00	1	2,182	0.05%
2022/03/18	2	218.75	0	0.00	216.00	2	2,155	0.09%
2022/03/11	0	0.00	1	235.00	234.50	-1	2,066	-0.05%
2022/03/09	1	226.50	0	0.00	228.00	1	2,062	0.05%
2022/03/07	1	247.00	0	0.00	237.00	1	2,008	0.05%
2022/02/23	2	265.25	1	267.00	265.00	1	1,967	0.05%
2022/02/07	0	0.00	1	257.50	258.50	-1	2,385	-0.04%
2022/01/25	1	274.50	4	275.50	274.50	-3	2,383	-0.13%
2022/01/14	2	262.50	2	263.50	260.00	0	2,403	0.00%
2022/01/07	0	0.00	1	260.00	259.00	-1	2,419	-0.04%
2022/01/05	1	263.50	1	271.50	274.00	0	2,402	0.00%
2022/01/04	1	266.50	0	0.00	266.50	1	2,379	0.04%
2021/12/24	0	0.00	1	259.00	259.00	-1	2,570	-0.04%
2021/12/23	1	256.50	0	0.00	260.00	1	2,581	0.04%
2021/12/20	0	0.00	1	260.50	260.50	-1	2,571	-0.04%
2021/12/17	1	259.50	0	0.00	257.50	1	2,517	0.04%
2021/12/16	3	278.33	0	0.00	275.50	3	2,396	0.13%
2021/12/15	1	294.50	0	0.00	292.50	1	2,326	0.04%
2021/12/14	0	0.00	2	300.50	298.00	-2	2,353	-0.08%
2021/12/13	4	299.88	0	0.00	297.00	4	2,350	0.17%
2021/12/09	2	295.50	3	302.00	302.50	-1	2,357	-0.04%
2021/12/08	1	296.50	2	295.50	296.50	-1	2,340	-0.04%
2021/12/06	1	276.50	1	283.50	283.50	0	2,327	0.00%
2021/12/03	0	278.50	0	0.00	277.00	0	2,331	0.00%
2021/11/18	2	289.50	2	292.00	294.00	0	2,522	0.00%
2021/11/17	1	291.00	0	0.00	291.50	1	2,529	0.04%
2021/11/16	0	0.00	2	285.50	292.00	-2	2,524	-0.08%
2021/11/15	4	280.38	2	282.50	280.50	2	2,528	0.08%
2021/11/12	2	277.25	2	280.75	288.00	0	2,546	0.00%
2021/11/11	1	291.00	1	291.50	291.00	0	2,594	0.00%
2021/11/10	1	284.00	1	292.50	296.00	0	2,694	0.00%
2021/11/09	3	284.00	4	290.00	290.00	-1	2,683	-0.04%
2021/11/08	2	283.75	1	288.50	282.50	1	2,649	0.04%
2021/11/05	1	279.00	1	286.50	283.00	0	2,581	0.00%
2021/11/04	0	0.00	1	265.00	271.50	-1	2,454	-0.04%
2021/11/02	1	252.00	0	0.00	251.00	1	2,361	0.04%
2021/11/01	1	253.50	2	250.00	252.00	-1	2,332	-0.04%
2021/10/29	3	243.00	1	245.00	243.50	2	2,304	0.09%
2021/10/28	1	247.50	1	249.50	248.00	0	2,289	0.00%
2021/10/26	0	0.00	5	240.40	245.00	-5	2,259	-0.22%
2021/10/25	4	234.50	0	0.00	234.00	4	2,249	0.18%
2021/10/21	0	0.00	3	238.33	236.50	-3	2,254	-0.13%
2021/10/20	3	235.50	0	0.00	236.50	3	2,241	0.13%
2021/10/19	0	0.00	1	238.00	241.00	-1	2,240	-0.04%
2021/10/18	1	235.00	0	0.00	233.00	1	2,218	0.05%
2021/10/15	5	245.70	3	242.67	245.00	2	2,169	0.09%
2021/10/08	1	250.50	1.2	256.83	257.50	-0.2	2,142	-0.01%
2021/10/06	0.2	238.83	0	0.00	229.00	0.2	2,148	0.01%
2021/10/05	0.1	246.00	0	0.00	246.50	0.1	2,115	0.00%
2021/08/27	0	0.00	2	291.50	291.50	-2	2,022	-0.10%
2021/08/19	0	0.00	2	288.50	289.00	-2	2,032	-0.10%
2021/08/13	1	297.00	0	0.00	297.00	1	1,757	0.06%
2021/07/09	0	0.00	1	333.00	331.00	-1	2,343	-0.04%
2021/07/08	2	326.75	1	332.50	334.50	1	2,343	0.04%
2021/07/07	0	0.00	1	332.00	332.50	-1	2,341	-0.04%
2021/07/01	1	325.00	1	322.00	320.00	0	2,326	0.00%
2021/06/28	0	0.00	1	334.00	331.00	-1	2,359	-0.04%
2021/06/23	1	314.50	3.3	312.30	315.50	-2.3	2,356	-0.10%
2021/06/21	0	0.00	1	298.50	298.00	-1	2,330	-0.04%
2021/06/17	0.3	294.00	0	0.00	293.00	0.3	2,328	0.01%
2021/06/02	3	302.17	0	0.00	297.00	3	2,386	0.13%
2021/06/01	1	306.50	2	307.50	306.50	-1	2,409	-0.04%
2021/05/31	0	0.00	2	305.25	307.50	-2	2,444	-0.08%
2021/05/28	3	292.00	1	294.00	293.00	2	2,461	0.08%
2021/05/25	2	303.00	1	302.50	303.00	1	2,480	0.04%
2021/05/24	0	0.00	2	301.00	307.50	-2	2,495	-0.08%
2021/05/21	0	0.00	2	302.25	295.00	-2	2,488	-0.08%
2021/05/20	1	295.50	2	296.25	295.50	-1	2,504	-0.04%
2021/05/19	1	296.00	5	298.70	295.50	-4	2,514	-0.16%
2021/05/18	0	0.00	5.5	285.67	295.00	-5.5	2,508	-0.22%
2021/05/17	0.5	270.00	2	271.00	273.00	-1.5	2,543	-0.06%
2021/05/13	0	0.00	1	269.00	269.50	-1	2,518	-0.04%
2021/05/12	1	265.00	0	0.00	264.00	1	2,521	0.04%
2021/05/11	1	267.50	0	0.00	259.00	1	2,508	0.04%
2021/05/10	1	286.00	0	0.00	285.50	1	2,507	0.04%
2021/05/07	1	291.50	2	300.00	290.00	-1	2,573	-0.04%
2021/05/06	2	291.00	1	302.00	291.00	1	2,615	0.04%
2021/05/05	3	294.50	0	0.00	291.00	3	2,610	0.12%
2021/05/04	2	308.00	1	318.00	303.00	1	2,622	0.04%
2021/05/03	0	0.00	2	315.50	315.50	-2	2,602	-0.08%
2021/04/29	0	0.00	12	312.83	318.00	-12	2,589	-0.46%
2021/04/28	0	0.00	1	302.50	303.50	-1	2,564	-0.04%
2021/04/27	1	296.00	0	0.00	296.00	1	2,537	0.04%
2021/04/26	1	295.50	0	0.00	296.00	1	2,519	0.04%
2021/04/23	0	0.00	4	288.00	291.50	-4	2,478	-0.16%
2021/04/20	5	274.00	0	0.00	276.00	5	2,521	0.20%
2021/04/19	1	272.00	0	0.00	273.50	1	2,552	0.04%
2021/04/16	1	274.50	0	0.00	275.50	1	2,599	0.04%
2021/04/12	2	277.00	0	0.00	270.50	2	2,705	0.07%
2021/04/07	0	0.00	5	279.80	279.50	-5	2,769	-0.18%
2021/04/01	1	275.50	4	281.75	275.50	-3	2,819	-0.11%
2021/03/19	0	0.00	1	271.00	273.50	-1	2,968	-0.03%
2021/03/16	1	265.50	2	265.25	265.50	-1	3,090	-0.03%
2021/03/11	2	254.50	0	0.00	254.50	2	3,118	0.06%
2021/03/02	4	268.50	0	0.00	266.50	4	3,233	0.12%
2021/02/24	3	272.17	3	268.00	268.50	0	3,235	0.00%
2021/02/22	2	276.00	0	0.00	274.00	2	3,237	0.06%
2021/02/18	0	0.00	1	274.50	275.50	-1	3,284	-0.03%
2021/02/04	1	272.00	0	0.00	272.00	1	3,393	0.03%
2021/02/03	3	287.33	1	281.00	280.50	2	3,374	0.06%
2021/01/29	0	0.00	0	269.50	269.50	0	3,276	0.00%
2021/01/25	3	290.67	0	0.00	288.50	3	3,110	0.10%
2021/01/22	1	292.50	0	0.00	291.50	1	3,099	0.03%
2021/01/21	2	289.50	0	0.00	285.50	2	3,077	0.06%
2021/01/20	2	280.00	0	0.00	281.00	2	3,043	0.07%
2021/01/19	3	281.50	0	0.00	283.00	3	3,043	0.10%
2021/01/15	1	282.50	2	287.00	277.00	-1	3,093	-0.03%
2021/01/13	0	0.00	0.3	292.00	291.50	-0.3	3,042	-0.01%
2021/01/12	1	291.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	3	295.50	1	295.50	294.00	2	2,963	0.07%
2021/01/08	4	292.50	1	293.50	291.50	3	2,923	0.10%
2021/01/06	7	294.29	0	0.00	296.00	7	2,894	0.24%
2021/01/05	7	296.71	0	0.00	297.50	7	2,879	0.24%
2021/01/04	2	301.00	0	0.00	301.00	2	2,860	0.07%
2020/12/31	1	312.00	0	0.00	316.00	1	2,850	0.04%
2020/12/28	0	0.00	2	297.25	298.50	-2	2,920	-0.07%
2020/12/23	3	283.83	0	0.00	285.50	3	3,028	0.10%
2020/12/22	4	285.88	1	289.00	285.50	3	3,059	0.10%
2020/12/21	2	287.50	1	290.50	287.50	1	3,141	0.03%
2020/12/18	0	0.00	1	296.00	293.50	-1	3,190	-0.03%
2020/12/17	6	292.83	1	293.00	287.50	5	3,146	0.16%
2020/12/16	0	0.00	1	300.00	305.00	-1	3,044	-0.03%
2020/12/15	1	292.00	1	290.50	288.00	0	2,991	0.00%
2020/12/11	0	0.00	1	269.50	277.00	-1	2,909	-0.03%
2020/12/10	1	265.00	2	267.75	265.00	-1	2,861	-0.03%
2020/12/07	2	249.75	3	251.50	256.00	-1	2,908	-0.03%
2020/12/03	0	0.00	1	252.00	252.00	-1	2,920	-0.03%
2020/11/25	1	229.00	0	0.00	228.00	1	2,932	0.03%
2020/11/24	2	234.50	0	0.00	236.50	2	2,950	0.07%
2020/11/18	0	0.00	1	244.50	246.00	-1	3,175	-0.03%
2020/11/17	0	0.00	7	241.00	244.00	-7	3,190	-0.22%
2020/11/16	0	0.00	3	238.00	239.00	-3	3,205	-0.09%
2020/11/13	1	229.00	3	229.33	229.50	-2	3,182	-0.06%
2020/11/12	1	223.00	4	226.50	223.00	-3	3,192	-0.09%
2020/11/11	1	218.50	0	0.00	220.00	1	3,169	0.03%
2020/11/10	4	218.50	4	221.00	217.50	0	3,260	0.00%
2020/11/09	1	217.00	0	0.00	217.50	1	3,317	0.03%
2020/10/29	10	204.50	0	0.00	206.50	10	3,722	0.27%
2020/10/28	5	209.00	0	0.00	209.00	5	3,765	0.13%
2020/10/27	0	0.00	4	210.00	210.00	-4	3,787	-0.11%
2020/10/26	0	0.00	9	211.83	214.00	-9	3,805	-0.24%
2020/10/23	0	0.00	2	210.50	208.50	-2	3,835	-0.05%
2020/10/22	1	215.00	1	214.00	214.00	0	3,820	0.00%
2020/10/21	1	221.50	0	0.00	218.00	1	3,818	0.03%
2020/10/19	0	0.00	3	221.50	221.00	-3	3,865	-0.08%
2020/10/16	1	218.00	0	0.00	218.00	1	3,895	0.03%
2020/10/14	2	219.50	3	222.67	220.00	-1	3,923	-0.03%
2020/10/12	1	216.00	0	0.00	217.50	1	3,993	0.03%
2020/10/08	3	219.17	0	0.00	219.00	3	4,017	0.07%
2020/10/07	2	221.50	1	220.50	219.00	1	4,015	0.02%
2020/10/06	2	225.75	2	224.25	226.00	0	4,019	0.00%
2020/09/30	3	221.17	0	0.00	222.50	3	3,963	0.08%
2020/09/28	0	0.00	2	217.75	219.00	-2	4,000	-0.05%
2020/09/25	2	209.00	0	0.00	211.50	2	4,044	0.05%
2020/09/24	2	210.50	1	213.50	206.50	1	4,087	0.02%
2020/09/23	1	208.00	2	209.00	210.00	-1	4,056	-0.02%
2020/09/17	1	220.00	0	0.00	216.00	1	4,081	0.02%
2020/09/15	0	0.00	1	220.50	220.50	-1	4,075	-0.02%
2020/09/14	1	218.50	0	0.00	218.50	1	4,159	0.02%
2020/09/11	1	215.50	0	0.00	215.50	1	4,142	0.02%
2020/09/10	3	224.50	0	0.00	222.00	3	4,135	0.07%
2020/09/04	0	0.00	2	226.75	230.00	-2	4,242	-0.05%
2020/09/03	0	0.00	1	234.00	233.50	-1	4,283	-0.02%
2020/08/31	1	234.50	0	0.00	234.00	1	4,592	0.02%
2020/08/28	3	240.00	4	241.75	241.00	-1	4,611	-0.02%
2020/08/27	3	236.33	2	236.00	236.00	1	4,669	0.02%
2020/08/26	4	230.63	1	230.00	230.00	3	4,781	0.06%
2020/08/24	0	0.00	5	238.60	244.00	-5	4,769	-0.10%
2020/08/20	2	224.75	0	0.00	222.00	2	4,818	0.04%
2020/08/19	1	233.50	0	0.00	232.50	1	4,815	0.02%
2020/08/18	0	0.00	2	236.25	235.00	-2	4,938	-0.04%
2020/08/17	0	0.00	1	236.00	238.00	-1	4,950	-0.02%
2020/08/14	3	225.83	2	227.00	228.50	1	4,896	0.02%
2020/08/13	0	0.00	1	220.00	220.00	-1	4,843	-0.02%
2020/08/11	2	218.00	0	0.00	209.00	2	4,956	0.04%
2020/08/06	1	239.50	1	237.50	237.00	0	4,987	0.00%
2020/08/04	0	0.00	2	242.25	245.50	-2	5,047	-0.04%
2020/07/27	1	239.00	0	0.00	235.00	1	5,333	0.02%
2020/07/24	2	238.00	2	242.50	236.50	0	5,641	0.00%
2020/07/22	1	247.50	1	246.00	247.00	0	5,995	0.00%
2020/07/21	2	242.25	0	0.00	242.00	2	6,090	0.03%
2020/07/16	1	244.50	1	242.50	241.50	0	6,520	0.00%
2020/07/15	2	258.00	1	253.50	252.50	1	6,752	0.01%
2020/07/14	0	0.00	1	259.00	259.00	-1	7,003	-0.01%
2020/07/13	0	0.00	3	258.00	261.50	-3	7,093	-0.04%
2020/07/10	2	254.00	0	0.00	255.00	2	7,128	0.03%
2020/07/09	1	261.00	1	255.50	258.00	0	7,139	0.00%
2020/07/08	2	255.25	1	253.00	255.50	1	7,161	0.01%
2020/07/07	3	257.33	2	254.00	256.50	1	7,269	0.01%
2020/07/06	1	260.50	2	250.25	256.50	-1	7,267	-0.01%
2020/07/03	0	0.00	6	243.42	242.00	-6	7,244	-0.08%
2020/07/02	3	232.83	3	235.33	237.50	0	7,322	0.00%
2020/07/01	6	232.25	1	232.00	230.50	5	7,396	0.07%
2020/06/30	0	0.00	2	230.00	228.00	-2	7,439	-0.03%
2020/06/24	1	225.00	0	223.50	223.50	1	7,515	0.01%
2020/06/23	0	0.00	5	227.00	225.00	-5	7,599	-0.07%
2020/06/19	1	230.50	0	0.00	230.00	1	7,826	0.01%
2020/06/18	1	225.00	1	223.50	223.00	0	7,892	0.00%
2020/06/15	0	0.00	1	220.50	220.50	-1	8,462	-0.01%
2020/06/12	4	224.13	2	220.00	226.50	2	8,552	0.02%
2020/06/11	3	222.17	3	223.83	223.50	0	8,639	0.00%
2020/06/10	3	216.17	2	214.25	217.50	1	8,614	0.01%
2020/06/09	2	210.50	0	0.00	209.50	2	8,722	0.02%
2020/06/08	3	213.17	2	213.00	213.00	1	8,742	0.01%
2020/06/04	5	223.80	1	224.50	227.00	4	8,629	0.05%
2020/06/03	3	223.83	2	222.75	223.50	1	8,638	0.01%
2020/06/02	1	232.50	0.2	230.00	228.00	0.8	8,589	0.01%
2020/06/01	1	242.50	3	243.17	242.50	-2	8,567	-0.02%
2020/05/29	2	237.00	1	238.00	241.50	1	8,583	0.01%
2020/05/28	2	235.50	0	0.00	236.00	2	8,568	0.02%
2020/05/27	1	229.50	1	229.50	229.00	0	8,506	0.00%
2020/05/25	1	229.00	2	226.00	229.00	-1	8,592	-0.01%
2020/05/21	0	0.00	2	218.25	216.50	-2	8,499	-0.02%
2020/05/19	3	214.00	1	210.50	212.00	2	8,614	0.02%
2020/05/14	0	0.00	7	213.71	211.00	-7	8,438	-0.08%
2020/05/13	5	208.90	5	206.30	209.50	0	8,385	0.00%
2020/05/12	0	0.00	11	202.05	204.50	-11	8,424	-0.13%
2020/05/11	1.1	209.44	6	208.58	209.00	-4.9	8,494	-0.06%
2020/05/08	1	211.50	1	208.50	209.50	0	8,584	0.00%
2020/05/06	3	211.50	1	211.50	212.50	2	8,746	0.02%
2020/05/05	6	209.08	2	212.25	209.50	4	8,723	0.05%
2020/05/04	1	207.50	1	207.50	208.50	0	8,699	0.00%
2020/04/30	18	219.42	1	216.50	217.50	17	8,678	0.20%
2020/04/29	4	221.00	11	221.64	223.50	-7	8,647	-0.08%
2020/04/28	0	0.00	1	206.00	212.50	-1	8,389	-0.01%
2020/04/27	1	195.00	0	0.00	196.50	1	8,214	0.01%
2020/04/24	0	0.00	2	193.00	195.00	-2	8,157	-0.02%
2020/04/23	3	191.67	2	190.00	190.00	1	8,121	0.01%
2020/04/22	2	185.75	1	182.50	186.50	1	7,975	0.01%
2020/04/21	2	186.00	3	183.83	184.00	-1	7,892	-0.01%
2020/04/20	11	195.14	8	192.50	193.00	3	7,764	0.04%
2020/04/17	1	199.00	1	205.00	206.00	0	7,499	0.00%
2020/04/16	0	0.00	3	185.00	188.00	-3	7,257	-0.04%
2020/04/15	0	0.00	1	182.00	183.00	-1	7,214	-0.01%
2020/04/13	1	179.00	0	0.00	178.00	1	7,238	0.01%
2020/04/09	0	0.00	1	179.50	174.50	-1	7,156	-0.01%
2020/04/08	0	0.00	1	175.50	177.50	-1	7,196	-0.01%
2020/04/07	0	0.00	2	180.25	174.50	-2	7,282	-0.03%
2020/04/06	1	173.50	2	173.25	176.00	-1	7,158	-0.01%
2020/04/01	1	167.00	0	0.00	166.50	1	7,084	0.01%
2020/03/30	0	0.00	1	156.50	158.00	-1	7,007	-0.01%
2020/03/27	2	156.75	1	159.00	156.50	1	7,048	0.01%
2020/03/26	2	154.50	4	153.00	155.00	-2	6,947	-0.03%
2020/03/25	1	151.00	2	153.75	154.00	-1	6,898	-0.01%
2020/03/24	3	140.50	3	142.67	144.00	0	6,735	0.00%
2020/03/23	6	138.00	1	139.00	137.00	5	6,592	0.08%
2020/03/20	23	148.85	22	148.18	152.00	1	6,518	0.02%
2020/03/19	3	155.67	2	155.25	149.00	1	6,193	0.02%
2020/03/18	3	168.83	5	168.20	165.50	-2	6,053	-0.03%
2020/03/17	2	165.25	6	166.08	168.50	-4	5,976	-0.07%
2020/03/16	6	167.33	5	168.00	163.00	1	5,875	0.02%
2020/03/13	1	154.50	7	156.71	169.00	-6	5,834	-0.10%
2020/03/12	2	168.00	2	164.75	164.00	0	5,738	0.00%
2020/03/11	2	173.50	3	174.00	172.50	-1	5,735	-0.02%
2020/03/10	10	170.55	7	167.71	171.00	3	5,777	0.05%
2020/03/06	1	175.00	0	0.00	178.00	1	5,764	0.02%
2020/03/05	0	0.00	4	176.00	179.00	-4	5,756	-0.07%
2020/03/04	2	163.25	2	168.00	168.50	0	5,689	0.00%
2020/03/03	1	163.50	1	166.50	165.50	0	5,747	0.00%
2020/02/27	1	165.50	0	0.00	163.50	1	6,678	0.01%
2020/02/25	1	176.00	0	0.00	175.50	1	6,720	0.01%
2020/02/21	1	185.50	1	181.50	179.50	0	6,747	0.00%
2020/02/20	4	185.38	4	184.88	183.50	0	6,728	0.00%
2020/02/18	1	180.50	1	180.50	180.50	0	6,723	0.00%
2020/02/17	9	180.00	8	181.50	183.50	1	6,721	0.01%
2020/02/13	1	180.00	0	0.00	179.50	1	6,792	0.01%
2020/02/12	1	183.50	1	184.00	183.00	0	6,780	0.00%
2020/02/11	2	182.25	2	182.50	184.00	0	6,835	0.00%
2020/02/10	0	0.00	5	179.60	181.50	-5	6,866	-0.07%
2020/02/07	2	178.75	3	177.17	174.00	-1	6,840	-0.01%
2020/02/06	1	175.00	0	0.00	176.00	1	6,788	0.01%
2020/02/05	1	171.00	2	171.25	173.50	-1	6,903	-0.01%
2020/02/04	3	166.17	2	169.50	171.00	1	6,982	0.01%
2020/02/03	5	157.40	4	161.00	164.00	1	6,950	0.01%
2020/01/31	0	0.00	3	164.33	163.00	-3	6,949	-0.04%
2020/01/30	3	158.67	0	0.00	159.00	3	6,976	0.04%
2020/01/20	1	173.00	3	174.50	174.00	-2	6,879	-0.03%
2020/01/17	1	171.50	2	172.75	173.50	-1	6,831	-0.01%
2020/01/15	1	166.50	1	168.50	168.00	0	6,766	0.00%
2020/01/14	0	0.00	1	173.00	168.50	-1	6,761	-0.01%
2020/01/10	1	165.00	0	0.00	165.50	1	6,797	0.01%
2020/01/08	1	158.00	4	162.63	165.00	-3	6,875	-0.04%
2020/01/07	7	164.21	1	163.00	162.00	6	6,957	0.09%
2020/01/06	0	0.00	4	169.13	170.00	-4	6,965	-0.06%
2020/01/03	4	175.88	3	172.00	171.50	1	7,075	0.01%
2020/01/02	2	173.00	10	173.55	175.00	-8	7,049	-0.11%
2019/12/31	8	170.06	7	168.00	168.00	1	7,053	0.01%
2019/12/30	1	161.50	0	0.00	164.00	1	6,952	0.01%
2019/12/27	3	162.50	6	161.17	162.50	-3	7,065	-0.04%
2019/12/26	1	157.50	0	0.00	157.50	1	7,105	0.01%
2019/12/25	3	159.00	0	0.00	160.00	3	7,122	0.04%
2019/12/24	3	161.17	0	0.00	160.50	3	7,108	0.04%
2019/12/20	0	0.00	3	168.00	168.50	-3	7,175	-0.04%
2019/12/19	1	166.50	2	166.00	167.00	-1	7,206	-0.01%
2019/12/18	1	164.00	0	0.00	165.50	1	7,347	0.01%
2019/12/16	6	166.00	0	0.00	166.50	6	7,527	0.08%
2019/12/12	0	0.00	1	164.00	164.00	-1	7,635	-0.01%
2019/12/11	4	164.88	1	165.50	165.50	3	7,643	0.04%
2019/12/10	1	164.50	1	165.00	164.50	0	7,658	0.00%
2019/12/09	0	0.00	4	164.88	164.50	-4	7,704	-0.05%
2019/12/06	1	164.50	0	0.00	160.50	1	7,672	0.01%
2019/12/05	2	160.75	0	0.00	164.50	2	7,640	0.03%
2019/12/04	4	158.50	6	158.83	157.50	-2	7,569	-0.03%
2019/12/03	4	157.50	4	158.63	157.00	0	7,551	0.00%
2019/12/02	2	157.75	1	159.50	158.00	1	7,554	0.01%
2019/11/29	2	159.00	3	159.67	159.00	-1	7,611	-0.01%
2019/11/28	2	163.00	1	161.00	160.00	1	7,680	0.01%
2019/11/27	4	165.38	2	163.50	163.50	2	7,696	0.03%
2019/11/26	3	169.33	3	169.67	170.00	0	7,602	0.00%
2019/11/25	3	169.83	3	169.00	171.00	0	6,820	0.00%
2019/11/22	2	165.75	2	166.75	166.50	0	6,895	0.00%
2019/11/21	1	166.00	1	167.50	166.50	0	6,840	0.00%
2019/11/19	5	171.40	4	173.13	173.00	1	6,804	0.01%
2019/11/18	4	174.13	6	171.33	171.00	-2	6,827	-0.03%
2019/11/15	3	177.50	3	176.83	178.00	0	6,801	0.00%
2019/11/14	6	175.75	2	176.75	175.50	4	6,785	0.06%
2019/11/13	4	176.13	5	176.60	176.00	-1	6,770	-0.01%
2019/11/12	4	173.13	1	175.00	174.00	3	6,777	0.04%
2019/11/11	1	173.00	4	174.88	173.00	-3	6,724	-0.04%
2019/11/08	6	174.92	28	177.54	172.00	-22	6,774	-0.32%
2019/11/07	3	173.00	2	174.00	174.00	1	6,760	0.01%
2019/11/06	1	180.00	0	0.00	180.50	1	6,751	0.01%
2019/11/05	23	175.54	0	0.00	175.50	23	6,860	0.34%
2019/11/04	2	170.75	1	172.50	173.00	1	6,915	0.01%
2019/11/01	1	175.00	0	0.00	174.50	1	6,890	0.01%
2019/10/31	0	0.00	2	183.00	181.50	-2	6,804	-0.03%
2019/10/30	1	181.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	2	184.50	2	182.00	182.50	0	6,741	0.00%
2019/10/25	1	186.50	1	187.00	188.00	0	6,767	0.00%
2019/10/24	1	188.00	0	0.00	188.50	1	6,793	0.01%
2019/10/23	1	190.50	2	189.00	191.00	-1	6,807	-0.01%
2019/10/22	1	190.50	0	0.00	188.50	1	6,818	0.01%
2019/10/21	0	0.00	1	187.00	187.00	-1	6,844	-0.01%
2019/10/17	2	186.75	0	0.00	187.00	2	6,881	0.03%
2019/10/16	1	189.00	2	189.50	190.00	-1	6,789	-0.01%
2019/10/15	6	194.00	7	191.50	195.00	-1	6,717	-0.01%
2019/10/14	3	184.83	4	185.63	186.50	-1	6,618	-0.02%
2019/10/09	2	183.50	0	0.00	185.00	2	6,542	0.03%
2019/10/08	2	178.00	2	180.00	180.00	0	6,436	0.00%
2019/10/07	4	177.75	4	179.00	177.00	0	6,407	0.00%
2019/10/04	1	176.00	1	176.50	172.50	0	6,343	0.00%
2019/10/03	12	172.00	13	170.27	175.00	-1	6,282	-0.02%
2019/10/02	18	165.75	8	165.19	167.00	10	6,165	0.16%
2019/10/01	3	161.67	2	163.50	162.00	1	6,110	0.02%
2019/09/27	6	164.42	4	165.50	163.50	2	6,078	0.03%
2019/09/26	1	165.00	1	165.00	165.00	0	6,237	0.00%
2019/09/25	0	0.00	1	161.50	162.50	-1	6,350	-0.02%
2019/09/24	1	164.50	3	165.00	165.00	-2	6,374	-0.03%
2019/09/23	1	165.50	2	164.50	163.50	-1	6,348	-0.02%
2019/09/20	5	169.30	4	170.88	169.00	1	6,289	0.02%
2019/09/19	1	174.50	1	172.00	172.00	0	6,328	0.00%
2019/09/18	1	175.50	1.1	174.79	177.50	-0.1	6,459	0.00%
2019/09/17	1	172.00	1	172.00	172.50	0	6,372	0.00%
2019/09/16	1	170.00	1.2	171.85	171.00	-0.2	6,381	0.00%
2019/09/12	2	170.50	1	169.50	170.50	1	6,386	0.02%
2019/09/11	2	166.25	1	168.00	166.00	1	6,402	0.02%
2019/09/09	3	165.17	3	167.17	166.00	0	6,343	0.00%
2019/09/06	1	162.00	3	165.17	164.00	-2	6,333	-0.03%
2019/09/05	3	162.17	0	0.00	162.50	3	6,348	0.05%
2019/09/04	2	161.75	1	163.00	163.00	1	6,311	0.02%
2019/09/03	1	160.00	3	160.33	161.50	-2	6,320	-0.03%
2019/09/02	1	167.50	0	0.00	164.00	1	6,286	0.02%
2019/08/30	3	165.33	2	166.25	165.50	1	6,202	0.02%
2019/08/28	2	159.25	1	160.50	161.50	1	6,115	0.02%
2019/08/27	1	155.50	0	0.00	156.50	1	6,005	0.02%
2019/08/26	0	0.00	2	153.50	153.00	-2	5,905	-0.03%
2019/08/23	1	153.00	0	0.00	153.50	1	5,873	0.02%
2019/08/21	0	0.00	3	154.50	156.00	-3	5,857	-0.05%
2019/08/20	0	0.00	1	154.50	153.00	-1	5,898	-0.02%
2019/08/19	1	153.00	2	152.75	152.00	-1	5,841	-0.02%
2019/08/15	5	153.30	5	150.60	152.00	0	5,818	0.00%
2019/08/14	2	151.75	2	151.25	150.50	0	5,779	0.00%
2019/08/13	9	150.83	10.2	151.95	149.00	-1.2	5,809	-0.02%
2019/08/12	3	146.50	7	150.36	156.00	-4	5,805	-0.07%
2019/08/08	1	147.00	9	146.78	151.00	-8	5,647	-0.14%
2019/08/07	0	0.00	7	144.29	147.50	-7	5,552	-0.13%
2019/08/06	2	136.00	3	138.67	140.50	-1	5,462	-0.02%
2019/08/05	1	137.00	1	139.00	138.00	0	5,371	0.00%
2019/08/02	1	133.00	2	132.25	133.00	-1	5,329	-0.02%
2019/07/31	7	131.50	2	133.50	134.00	5	5,381	0.09%
2019/07/30	2	136.50	1	133.50	133.00	1	5,470	0.02%
2019/07/29	1	137.50	0	0.00	137.50	1	5,430	0.02%
2019/07/26	1	136.00	2	136.25	136.50	-1	5,462	-0.02%
2019/07/25	2	136.50	0	0.00	134.50	2	5,479	0.04%
2019/07/24	0	0.00	2	134.25	136.00	-2	5,464	-0.04%
2019/07/23	1	136.00	0	0.00	134.00	1	5,510	0.02%
2019/07/22	0	0.00	1	134.50	136.50	-1	5,570	-0.02%
2019/07/19	1	131.00	5	131.10	132.00	-4	5,508	-0.07%
2019/07/18	2	129.50	2	129.50	128.50	0	5,561	0.00%
2019/07/16	2	129.25	0	0.00	128.50	2	5,749	0.03%
2019/07/12	2	129.25	0	0.00	128.50	2	5,783	0.03%
2019/07/11	0	0.00	1	131.00	129.00	-1	5,788	-0.02%
2019/07/10	1	132.00	1	132.00	133.00	0	5,762	0.00%
2019/07/09	10	130.00	2	130.25	130.00	8	5,784	0.14%
2019/07/08	0	0.00	2	130.75	130.00	-2	5,823	-0.03%
2019/07/04	1	129.00	1	129.50	130.00	0	5,889	0.00%
2019/07/03	3	131.00	4	129.50	127.50	-1	5,922	-0.02%
2019/07/01	2	134.50	1	135.00	134.00	1	5,637	0.02%
2019/06/27	5	129.80	1	131.50	128.50	4	5,752	0.07%
2019/06/26	1	129.00	0	0.00	131.00	1	5,772	0.02%
2019/06/25	5	128.70	11	128.32	129.00	-6	5,685	-0.11%
2019/06/24	1	122.00	0	0.00	122.00	1	5,437	0.02%
2019/06/21	4	122.50	1	122.00	123.00	3	5,584	0.05%
2019/06/20	1	123.50	1	125.50	125.50	0	5,584	0.00%
2019/06/19	0	0.00	1	125.00	124.50	-1	5,691	-0.02%
2019/06/18	0	0.00	1	120.00	121.50	-1	5,690	-0.02%
2019/06/17	3	119.00	2	118.75	119.00	1	5,781	0.02%
2019/06/14	1	121.00	0	0.00	121.00	1	5,938	0.02%
2019/06/13	0	0.00	1	125.50	126.00	-1	6,152	-0.02%
2019/06/11	1	123.50	0	0.00	123.50	1	6,177	0.02%
2019/06/10	2	122.00	2	122.25	123.50	0	6,167	0.00%
2019/06/06	1	119.00	1	117.00	117.50	0	6,114	0.00%
2019/06/05	1	119.00	1	120.00	120.00	0	6,085	0.00%
2019/06/04	2	120.50	0	0.00	118.00	2	6,137	0.03%
2019/06/03	1	121.00	1	120.00	120.50	0	6,148	0.00%
2019/05/31	1	118.00	1	122.00	122.50	0	6,153	0.00%
2019/05/30	1	117.50	1	118.50	119.00	0	6,150	0.00%
2019/05/27	2	117.50	3	114.50	111.50	-1	6,303	-0.02%
2019/05/22	10	121.50	10	122.75	119.00	0	6,588	0.00%
2019/05/21	0	0.00	7	120.29	122.00	-7	6,602	-0.11%
2019/05/20	5	118.00	5	119.00	118.50	0	6,600	0.00%
2019/05/17	5	122.20	3	125.83	121.50	2	6,609	0.03%
2019/05/16	4	128.63	2	126.50	125.50	2	6,692	0.03%
2019/05/15	1	127.00	1	129.50	131.00	0	6,748	0.00%
2019/05/14	1	120.50	2	124.75	126.00	-1	6,819	-0.01%
2019/05/13	3	129.50	2	131.00	130.50	1	6,761	0.01%
2019/05/10	4	129.13	3	128.83	130.00	1	6,910	0.01%
2019/05/09	2	130.50	0	0.00	129.00	2	6,958	0.03%
2019/05/07	1	137.50	1	135.50	135.00	0	6,890	0.00%
2019/05/03	5	135.10	5	136.00	136.50	0	6,808	0.00%
2019/05/02	1	133.50	1	133.00	134.00	0	6,843	0.00%
2019/04/30	0	0.00	1	129.50	131.00	-1	6,922	-0.01%
2019/04/26	2	127.75	2	128.25	128.50	0	6,957	0.00%
2019/04/25	2	133.75	1	134.50	133.00	1	7,051	0.01%
2019/04/24	1	137.00	1	140.50	136.50	0	7,212	0.00%
2019/04/23	2	137.50	2.1	136.86	139.50	-0.1	7,563	0.00%
2019/04/22	1	131.00	1	132.00	131.00	0	7,474	0.00%
2019/04/18	4	130.25	3	128.83	128.00	1	7,572	0.01%
2019/04/15	1	132.00	1	135.50	131.00	0	7,926	0.00%
2019/04/11	1	133.00	1	129.50	130.50	0	8,123	0.00%
2019/04/10	1	134.50	1	133.00	133.00	0	8,272	0.00%
2019/04/09	1	133.50	1	131.50	131.50	0	8,336	0.00%
2019/04/08	0	0.00	37	129.73	129.00	-37	8,552	-0.43%
2019/04/02	2	127.75	2	127.50	129.00	0	8,718	0.00%
2019/04/01	0	0.00	1	130.00	130.50	-1	8,677	-0.01%
2019/03/29	4	125.25	4	124.50	124.50	0	8,527	0.00%
2019/03/28	1	122.00	1	122.50	122.50	0	8,518	0.00%
2019/03/27	1	121.50	0	0.00	121.00	1	8,522	0.01%
2019/03/26	1	121.00	2	123.75	121.00	-1	8,535	-0.01%
2019/03/25	6	119.50	2	120.00	120.00	4	8,412	0.05%
2019/03/22	35	119.57	0	0.00	118.50	35	8,390	0.42%
2019/03/20	0	0.00	1	120.50	120.00	-1	8,254	-0.01%
2019/03/19	2	118.25	1	121.00	116.50	1	8,210	0.01%
2019/03/18	1	118.00	3	116.33	118.50	-2	8,121	-0.02%
2019/03/14	0	0.00	1	108.00	108.00	-1	8,065	-0.01%
2019/03/12	1	109.00	1	106.00	106.00	0	8,185	0.00%
2019/03/08	0	0.00	1	107.50	108.00	-1	8,369	-0.01%
2019/02/25	1	107.50	6	108.08	108.50	-5	8,270	-0.06%
2019/02/22	0	0.00	7	106.07	106.50	-7	8,268	-0.08%
2019/02/21	1	100.00	0	0.00	102.00	1	8,227	0.01%
2019/02/20	1	102.50	1	101.50	101.50	0	8,287	0.00%
2019/02/19	1	101.50	0	0.00	101.50	1	8,289	0.01%
2019/02/15	2	100.10	0	0.00	99.50	2	8,274	0.02%
2019/02/14	6	103.00	0	0.00	103.00	6	8,116	0.07%
2019/02/13	5	106.00	0	0.00	106.00	5	8,065	0.06%
2019/02/11	0	0.00	6	109.50	109.00	-6	7,970	-0.08%
2019/01/30	1	108.50	2	106.00	107.50	-1	7,854	-0.01%
2019/01/29	2	104.25	1	104.00	104.00	1	7,758	0.01%
2019/01/28	1	107.50	1	106.50	106.50	0	7,729	0.00%
2019/01/25	1	106.50	0	0.00	106.50	1	7,785	0.01%
2019/01/23	0	0.00	2	105.50	107.00	-2	7,914	-0.03%
2019/01/22	1	107.50	1	104.00	104.50	0	7,953	0.00%
2019/01/18	0	0.00	5	107.00	107.00	-5	8,055	-0.06%
2019/01/17	12	107.13	8	106.63	104.50	4	8,092	0.05%
2019/01/16	1	112.00	2	111.00	112.00	-1	7,965	-0.01%
2019/01/15	12	112.71	11	109.68	108.50	1	7,798	0.01%
2019/01/11	1	101.50	2	102.75	103.00	-1	7,429	-0.01%
2019/01/09	4	103.63	2	102.50	102.50	2	7,634	0.03%
2019/01/08	0	0.00	1	101.50	102.00	-1	7,594	-0.01%
2019/01/07	1	102.50	0	0.00	99.70	1	7,521	0.01%
2019/01/03	0	0.00	2	99.90	99.90	-2	7,657	-0.03%
2019/01/02	1	97.20	0	0.00	98.20	1	7,585	0.01%
2018/12/28	10	98.10	11	98.83	98.60	-1	7,456	-0.01%
2018/12/27	0	0.00	5	99.14	98.10	-5	7,472	-0.07%
2018/12/26	12	94.43	12	94.33	94.00	0	7,290	0.00%
2018/12/25	4	92.08	2	91.10	90.60	2	7,327	0.03%
2018/12/24	2	96.60	0	0.00	94.20	2	7,315	0.03%
2018/12/22	2	96.90	0	0.00	97.60	2	7,344	0.03%
2018/12/21	0	0.00	1	97.90	96.90	-1	7,605	-0.01%
2018/12/20	1	96.40	2	95.20	97.40	-1	7,879	-0.01%
2018/12/19	4	95.08	2	94.90	95.00	2	8,041	0.02%
2018/12/18	6	96.93	4	96.43	96.80	2	8,094	0.02%
2018/12/17	0	0.00	2	98.00	97.20	-2	8,302	-0.02%
2018/12/13	4	100.25	2	99.80	99.60	2	8,787	0.02%
2018/12/12	1	99.10	1	100.00	99.10	0	8,763	0.00%
2018/12/11	0	0.00	2	95.85	98.20	-2	8,715	-0.02%
2018/12/10	2	92.65	0	0.00	92.00	2	8,747	0.02%
2018/12/07	9	99.68	6	100.75	95.80	3	8,690	0.03%
2018/12/04	0	0.00	2	102.25	102.00	-2	8,912	-0.02%
2018/12/03	4	102.13	8	101.81	101.50	-4	9,057	-0.04%
2018/11/29	2	97.05	1	96.20	96.30	1	9,035	0.01%
2018/11/28	1	98.00	0	0.00	96.20	1	8,935	0.01%
2018/11/27	0	0.00	3	97.07	97.40	-3	9,106	-0.03%
2018/11/26	1	93.70	2	94.15	94.00	-1	9,148	-0.01%
2018/11/23	2	92.50	0	0.00	92.50	2	9,186	0.02%
2018/11/22	3	94.53	0	0.00	93.00	3	9,193	0.03%
2018/11/21	6	94.77	5	94.18	95.00	1	9,175	0.01%
2018/11/20	3	95.03	2	96.00	94.20	1	9,073	0.01%
2018/11/19	1	98.60	5	98.48	101.50	-4	8,940	-0.04%
2018/11/16	0	0.00	3	95.27	95.20	-3	8,865	-0.03%
2018/11/15	1	94.00	1	92.90	94.20	0	8,882	0.00%
2018/11/13	0	0.00	1	91.80	92.60	-1	8,895	-0.01%
2018/11/12	1	92.30	1	91.80	91.50	0	8,992	0.00%
2018/11/09	0	0.00	2	91.35	91.60	-2	9,269	-0.02%
2018/11/06	1	87.40	0	0.00	87.40	1	9,762	0.01%
2018/11/05	0	0.00	3	90.03	89.20	-3	9,823	-0.03%
2018/11/02	1	89.90	1	88.90	89.10	0	9,807	0.00%
2018/11/01	2	88.30	3	88.93	89.00	-1	9,888	-0.01%
2018/10/31	0	0.00	1	84.30	85.20	-1	9,823	-0.01%
2018/10/30	5	78.30	7	76.84	79.40	-2	9,747	-0.02%
2018/10/29	5	81.44	3	81.83	78.40	2	9,711	0.02%
2018/10/26	14	84.70	12	83.89	84.00	2	9,691	0.02%
2018/10/25	2	86.45	0	0.00	85.70	2	9,714	0.02%
2018/10/24	1	89.70	1	90.60	88.70	0	9,647	0.00%
2018/10/19	2	88.00	1	88.20	88.20	1	9,710	0.01%
2018/10/18	11	90.74	12	89.33	91.50	-1	9,729	-0.01%
2018/10/17	2	91.15	15	89.70	91.00	-13	9,722	-0.13%
2018/10/16	1	84.90	5	85.96	85.70	-4	9,711	-0.04%
2018/10/15	2	83.25	4	84.00	84.10	-2	9,766	-0.02%
2018/10/12	6	82.50	3	83.17	81.80	3	9,924	0.03%
2018/10/11	41	80.10	38	78.22	83.40	3	9,957	0.03%
2018/10/09	3	82.50	0	0.00	82.20	3	9,934	0.03%
2018/10/08	10	83.74	10	83.09	84.30	0	10,252	0.00%
2018/10/05	4	80.75	3	81.20	82.90	1	10,492	0.01%
2018/10/04	19	83.78	17	83.13	84.50	2	10,446	0.02%
2018/10/03	14	84.76	13	86.31	83.30	1	10,534	0.01%
2018/10/02	24	86.38	6	88.18	88.50	18	10,517	0.17%
2018/10/01	3	84.17	4	86.75	87.20	-1	10,594	-0.01%
2018/09/28	11	85.08	32	84.58	85.00	-21	10,777	-0.19%
2018/09/27	27	83.64	24	84.55	82.30	3	10,602	0.03%
2018/09/26	29	87.67	21	89.22	87.60	8	10,329	0.08%
2018/09/25	21	91.75	1	90.90	91.90	20	10,299	0.19%
2018/09/21	2	86.55	18	90.94	92.00	-16	10,261	-0.16%
2018/09/20	12	89.71	11	88.50	86.70	1	10,166	0.01%
2018/09/19	16	94.19	4	95.58	96.30	12	9,857	0.12%
2018/09/18	0	0.00	2	97.50	96.50	-2	9,735	-0.02%
2018/09/14	10	96.10	3	96.77	97.40	7	9,783	0.07%
2018/09/12	5	91.34	12	91.67	91.00	-7	9,721	-0.07%
2018/09/11	8	94.65	12	93.38	96.00	-4	9,686	-0.04%
2018/09/10	4	99.30	0	0.00	98.30	4	9,484	0.04%
2018/09/07	0	0.00	1	109.50	105.00	-1	9,377	-0.01%
2018/09/05	1	108.50	0	0.00	110.00	1	9,264	0.01%
2018/09/03	3	111.83	1	113.00	109.00	2	9,213	0.02%
2018/08/31	1	108.50	2	108.00	109.50	-1	9,043	-0.01%
2018/08/30	0	0.00	2	106.00	107.50	-2	9,042	-0.02%
2018/08/28	1	105.00	1	104.50	104.50	0	9,253	0.00%
2018/08/27	0	0.00	1	104.00	104.50	-1	9,388	-0.01%
2018/08/24	1	101.00	0	0.00	103.00	1	9,607	0.01%
2018/08/23	0	0.00	2	102.75	103.00	-2	9,680	-0.02%
2018/08/22	2	100.75	1	99.70	100.00	1	9,718	0.01%
2018/08/21	0	0.00	1	101.50	102.00	-1	9,801	-0.01%
2018/08/20	1	102.50	1	103.50	103.00	0	9,839	0.00%
2018/08/17	0	0.00	5	99.30	101.50	-5	9,844	-0.05%
2018/08/16	7	94.69	13	93.01	99.00	-6	9,826	-0.06%
2018/08/15	19.1	99.69	10	103.52	96.10	9.1	9,895	0.09%
2018/08/14	1	105.50	2	105.50	106.00	-1	9,683	-0.01%
2018/08/13	1	105.50	4	103.75	105.00	-3	9,738	-0.03%
2018/08/10	0	0.00	4	103.75	103.50	-4	9,685	-0.04%
2018/08/08	1	101.50	4	101.00	101.00	-3	9,683	-0.03%
2018/08/07	6	98.12	2	97.85	97.60	4	9,699	0.04%
2018/08/06	2	99.70	2	99.30	99.70	0	9,737	0.00%
2018/08/03	1	99.20	0	0.00	99.30	1	9,836	0.01%
2018/08/02	9	100.12	4	100.75	99.30	5	9,828	0.05%
2018/07/31	1	102.00	2	101.25	102.00	-1	9,988	-0.01%
2018/07/27	1	104.50	1	103.00	104.00	0	10,238	0.00%
2018/07/26	1	101.50	1	102.00	101.50	0	10,511	0.00%
2018/07/25	1	102.00	1	102.50	101.50	0	10,717	0.00%
2018/07/24	5	100.00	7	102.71	106.00	-2	10,875	-0.02%
2018/07/23	3	98.40	4	99.30	99.40	-1	10,838	-0.01%
2018/07/20	3	100.67	1	99.80	102.00	2	11,023	0.02%
2018/07/19	0	0.00	5	100.20	100.00	-5	10,982	-0.05%
2018/07/18	2	101.00	2	102.50	103.50	0	11,023	0.00%
2018/07/17	2	104.50	0	0.00	104.00	2	11,292	0.02%
2018/07/16	5	106.40	6	105.58	103.50	-1	11,324	-0.01%
2018/07/13	18	99.10	30	100.43	100.00	-12	10,966	-0.11%
2018/07/12	1	95.40	0	0.00	95.40	1	10,727	0.01%
2018/07/11	1	93.40	1	92.60	92.50	0	10,773	0.00%
2018/07/10	3	98.53	7	97.69	97.20	-4	10,628	-0.04%
2018/07/09	1	96.80	5	97.04	96.30	-4	10,494	-0.04%
2018/07/06	1	91.80	3	93.83	93.80	-2	10,379	-0.02%
2018/07/05	2	89.80	2	89.50	89.50	0	10,176	0.00%
2018/07/04	0	0.00	1	90.50	88.60	-1	10,270	-0.01%
2018/07/03	1	88.00	1	90.00	90.10	0	10,415	0.00%
2018/07/02	3	88.20	6	89.08	87.60	-3	10,342	-0.03%
2018/06/29	4	87.75	6	88.40	88.20	-2	10,334	-0.02%
2018/06/28	1	84.00	2	84.20	84.00	-1	10,230	-0.01%
2018/06/27	2	80.60	0	0.00	80.60	2	10,314	0.02%
2018/06/25	0	0.00	1	83.20	82.60	-1	10,581	-0.01%
2018/06/22	1	82.80	0	0.00	83.30	1	10,875	0.01%
2018/06/21	0	0.00	1	85.00	85.40	-1	11,105	-0.01%
2018/06/20	7	83.51	0	0.00	83.00	7	11,124	0.06%
2018/06/19	1	88.00	0	0.00	88.00	1	11,045	0.01%
2018/06/15	1	89.20	2	88.70	89.20	-1	11,074	-0.01%
2018/06/14	3	89.00	0	0.00	89.20	3	11,043	0.03%
2018/06/13	2	89.05	0	0.00	89.50	2	10,972	0.02%
2018/06/12	3	93.80	6	93.33	91.00	-3	10,910	-0.03%
2018/06/08	1	91.80	1	91.70	91.00	0	10,839	0.00%
2018/06/07	1	92.30	0	0.00	91.70	1	10,771	0.01%
2018/06/06	4	94.53	4	93.65	92.20	0	10,697	0.00%
2018/06/05	2	90.90	4	91.15	92.00	-2	10,565	-0.02%
2018/06/04	2	89.85	3	89.73	90.20	-1	10,513	-0.01%
2018/06/01	7	90.74	14	90.76	90.20	-7	10,342	-0.07%
2018/05/31	1	85.70	5	85.72	86.30	-4	10,089	-0.04%
2018/05/30	6	82.62	5	82.80	82.90	1	10,025	0.01%
2018/05/29	5	86.28	1	86.50	85.30	4	9,978	0.04%
2018/05/28	1	83.80	0	0.00	84.00	1	9,920	0.01%
2018/05/25	6	85.40	5	84.62	85.20	1	9,932	0.01%
2018/05/24	19	85.41	16	84.76	84.80	3	9,888	0.03%
2018/05/23	14	83.44	17	84.85	85.70	-3	9,782	-0.03%
2018/05/22	4	80.03	7	79.99	80.20	-3	9,455	-0.03%
2018/05/21	1	75.20	2	74.55	75.00	-1	9,232	-0.01%
2018/05/17	0	0.00	1	74.10	74.00	-1	9,163	-0.01%
2018/05/16	1	72.40	0	0.00	72.30	1	9,173	0.01%
2018/05/15	6	72.00	1	73.60	71.70	5	9,175	0.05%
2018/05/11	1	74.60	1	73.30	72.80	0	9,148	0.00%
2018/05/10	0	0.00	3	75.50	74.50	-3	9,070	-0.03%
2018/05/09	3	75.93	1	75.30	75.30	2	9,025	0.02%
2018/05/08	0	0.00	2	77.80	78.40	-2	8,899	-0.02%
2018/05/07	2	75.80	3	76.27	75.30	-1	8,716	-0.01%
2018/05/04	6	76.60	3	78.30	74.70	3	8,697	0.03%
2018/05/03	10	77.27	13	76.65	77.70	-3	8,575	-0.03%
2018/05/02	12	72.25	13	71.99	72.20	-1	8,262	-0.01%
2018/04/30	5	68.46	1	69.00	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	27	73.57	22	71.55	70.80	5	7,895	0.06%
2018/04/25	2	70.65	2	70.60	70.30	0	7,613	0.00%
2018/04/24	1	70.30	3	70.03	69.00	-2	7,543	-0.03%
2018/04/23	2	69.40	1	70.30	68.90	1	7,395	0.01%
2018/04/20	5	78.18	5	77.80	76.40	0	7,001	0.00%
2018/04/13	0	0.00	1	87.30	87.20	-1	7,004	-0.01%
2018/04/12	0	0.00	1	87.60	87.10	-1	7,033	-0.01%
2018/04/11	3	88.07	3	86.53	86.20	0	7,088	0.00%
2018/04/10	5	86.76	1	88.50	85.00	4	7,211	0.06%
2018/04/09	8	88.16	0	0.00	86.00	8	7,137	0.11%
2018/04/03	5	91.80	0	0.00	92.50	5	7,018	0.07%
2018/04/02	1	93.90	0	0.00	93.80	1	6,991	0.01%
2018/03/31	6	96.87	5	99.42	96.60	1	7,049	0.01%
2018/03/30	9	97.67	7	97.70	98.60	2	7,018	0.03%
2018/03/29	8	94.99	6	95.02	95.00	2	6,854	0.03%
2018/03/28	3	90.80	3	93.13	90.20	0	6,644	0.00%
2018/03/27	14	93.72	10	93.52	94.50	4	6,475	0.06%
2018/03/26	5	99.16	1	94.80	95.00	4	6,184	0.06%
2018/03/23	2	103.50	0	0.00	105.00	2	5,915	0.03%
2018/03/22	1	110.00	0	0.00	110.00	1	5,846	0.02%
2018/03/21	5	111.90	0	0.00	111.00	5	5,866	0.09%
2018/03/16	3	110.67	0	0.00	110.50	3	6,165	0.05%
2018/03/14	1	114.00	0	0.00	113.00	1	6,265	0.02%
2018/03/09	0	0.00	1	114.50	114.50	-1	6,394	-0.02%
2018/03/08	1	114.50	1	114.00	112.00	0	6,437	0.00%
2018/03/07	0	0.00	1	111.50	112.00	-1	6,385	-0.02%
2018/03/06	2	111.75	0	0.00	113.00	2	6,470	0.03%
2018/03/05	1	111.00	0	0.00	111.00	1	6,577	0.02%
2018/03/01	1	114.00	2	115.25	116.50	-1	6,602	-0.02%
2018/02/27	3	113.83	4	112.75	112.00	-1	6,648	-0.02%
2018/02/26	0	0.00	1	109.50	109.50	-1	6,667	-0.01%
2018/02/23	0	0.00	3	107.17	107.50	-3	6,738	-0.04%
2018/02/22	1	105.00	0	0.00	105.00	1	6,809	0.01%
2018/02/12	0	0.00	1	102.50	103.00	-1	6,817	-0.01%
2018/02/09	1	104.00	1	105.50	105.50	0	6,970	0.00%
2018/02/07	0	0.00	5	111.30	109.00	-5	7,253	-0.07%
2018/02/01	4	116.25	0	0.00	117.00	4	7,434	0.05%
2018/01/31	0	0.00	2	114.25	117.00	-2	7,401	-0.03%
2018/01/30	1	113.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	6	115.83	4	114.50	115.00	2	7,260	0.03%
2018/01/26	1	109.50	2	110.00	116.00	-1	7,221	-0.01%
2018/01/25	3	110.67	4	108.00	107.50	-1	7,112	-0.01%
2018/01/24	1	114.00	1	112.00	112.50	0	7,025	0.00%
2018/01/23	5	116.70	0	0.00	115.00	5	6,989	0.07%
2018/01/22	2	114.50	1	115.00	115.00	1	6,955	0.01%
2018/01/18	2	106.75	3	108.00	108.00	-1	6,907	-0.01%
2018/01/17	3	105.50	1	109.00	105.50	2	6,891	0.03%
2018/01/16	1	106.00	2	104.00	104.00	-1	6,919	-0.01%
2018/01/15	2	105.75	2	107.75	108.00	0	6,935	0.00%
2018/01/12	2	113.00	0	0.00	108.00	2	6,825	0.03%
2018/01/05	4	121.00	2	123.00	121.50	2	6,618	0.03%
2018/01/03	1	112.50	5	113.60	113.00	-4	6,414	-0.06%
2018/01/02	2	109.75	2	110.00	111.50	0	6,374	0.00%

智邦：網路、運算需求強勁UDN聯合新聞網－30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

合庫-台南券商分點個股進出
合庫-台南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

合庫-台南 券商分點個股進出 合庫-台南 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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析