智伸科 (4551)-國泰-板橋券商分點個股進出

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

智伸科

(4551)

可現股當沖

股價
103.0
漲跌
▲2.0
漲幅
+1.98%
成交量
127張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智伸科 (4551)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/10	0	0.00	1	103.00	103.00	-1	207	-0.48%
2024/05/06	0	98.90	0	0.00	98.90	0	210	0.02%
2024/05/03	0.1	99.64	0	0.00	99.20	0.1	213	0.06%
2024/05/02	0	0.00	1	101.00	100.00	-1	215	-0.46%
2024/04/30	2	101.25	1	101.50	101.50	1	217	0.47%
2024/04/26	0	0.00	1	97.00	96.80	-1	219	-0.46%
2024/04/25	0.1	96.60	0	0.00	96.90	0.1	222	0.04%
2024/04/24	1	97.10	0	0.00	97.50	1	224	0.45%
2024/04/23	2	95.75	0	0.00	96.10	2	232	0.86%
2024/04/22	3.1	95.55	0	0.00	95.30	3.1	241	1.29%
2024/04/19	2	98.00	6	96.05	96.10	-4	240	-1.67%
2024/04/18	1.1	100.05	0	0.00	100.00	1.1	234	0.47%
2024/04/17	1	100.00	0	0.00	100.50	1	237	0.42%
2024/04/16	1	100.50	0	0.00	100.00	1	237	0.42%
2024/04/12	1.1	104.04	0	0.00	103.50	1.1	236	0.45%
2024/04/11	0.3	106.47	0	0.00	106.00	0.3	234	0.12%
2024/04/08	1	107.00	0	0.00	106.50	1	232	0.43%
2024/03/29	0	106.50	2	106.00	106.00	-2	228	-0.87%
2024/03/21	0	0.00	2	104.50	106.50	-2	219	-0.91%
2024/03/20	1.5	102.34	0	0.00	101.50	1.5	212	0.71%
2024/03/19	2	105.00	0	0.00	103.50	2	208	0.96%
2024/03/18	1	103.00	0	0.00	103.00	1	207	0.48%
2024/03/15	0	103.50	0	0.00	103.50	0	208	0.01%
2024/03/13	0	105.00	0	0.00	103.50	0	205	0.02%
2024/03/08	1	108.02	0	0.00	107.50	1	198	0.52%
2024/03/07	0	0.00	1	108.50	110.00	-1	196	-0.51%
2024/03/06	5.2	110.13	2	111.50	109.50	3.2	194	1.63%
2024/03/05	3	112.50	0	0.00	112.50	3	191	1.58%
2024/03/04	0	0.00	1	113.50	113.50	-1	188	-0.53%
2024/03/01	3	113.50	0	0.00	113.00	3	185	1.61%
2024/02/27	1.2	113.68	6	113.67	113.00	-4.8	182	-2.62%
2024/02/26	0.2	115.00	2	114.00	114.50	-1.8	182	-0.99%
2024/02/23	1	112.51	0	0.00	112.50	1	181	0.56%
2024/02/22	0	113.03	0	0.00	114.00	0	181	0.01%
2024/02/21	2	114.50	3	114.83	114.00	-1	179	-0.56%
2024/02/20	2	115.00	1	115.00	114.00	1	174	0.57%
2024/02/19	5.1	114.60	0.1	114.00	115.50	5	165	3.01%
2024/02/16	2	109.75	4	110.25	111.00	-2	161	-1.23%
2024/02/05	1	107.97	0	0.00	106.00	1	148	0.69%
2024/02/02	1.2	107.92	0	0.00	107.50	1.2	148	0.80%
2024/01/30	1	105.51	0	0.00	105.50	1	162	0.63%
2024/01/29	2.1	106.74	0	0.00	106.00	2.1	160	1.28%
2024/01/25	2	106.25	0	0.00	106.00	2	155	1.29%
2024/01/24	1	106.00	0	0.00	106.50	1	156	0.64%
2024/01/22	2	107.00	0	0.00	106.50	2	159	1.25%
2024/01/18	1	109.00	0	0.00	109.00	1	152	0.65%
2024/01/17	2	112.00	0	0.00	110.50	2	150	1.33%
2024/01/16	2	113.75	0	0.00	113.50	2	142	1.40%
2024/01/15	1.1	117.02	0	0.00	116.50	1.1	134	0.78%
2024/01/12	0	119.00	0	0.00	117.50	0	136	0.03%
2024/01/10	1	119.00	0	0.00	118.50	1	140	0.71%
2024/01/09	1	121.02	1	120.50	120.50	0	142	0.01%
2024/01/04	0	0.00	0	127.00	126.00	0	140	-0.02%
2024/01/03	1	128.50	1	128.00	128.00	0	143	0.00%
2023/12/26	1	129.50	0	0.00	129.00	1	141	0.71%
2023/12/21	0.1	130.50	0	0.00	128.00	0.1	142	0.05%
2023/12/08	1	135.00	0	0.00	134.50	1	151	0.66%
2023/11/27	0	0.00	0.8	136.00	137.00	-0.8	174	-0.46%
2023/11/22	0	0.00	1	136.00	136.50	-1	174	-0.57%
2023/11/16	0	132.50	0	0.00	133.50	0	177	0.01%
2023/11/15	0	0.00	2	132.25	134.50	-2	176	-1.13%
2023/11/09	0	0.00	1	132.00	132.00	-1	169	-0.59%
2023/11/08	0	129.00	2	131.50	131.50	-2	168	-1.16%
2023/11/07	1	124.00	1	124.50	124.00	0	153	0.00%
2023/11/02	0	0.00	1	121.00	120.50	-1	168	-0.59%
2023/10/31	1.1	115.67	0	0.00	114.00	1.1	167	0.63%
2023/10/30	1	120.50	0	0.00	118.00	1	164	0.61%
2023/10/27	1	121.50	0	0.00	121.50	1	162	0.61%
2023/10/26	3	122.33	0	0.00	122.00	3	165	1.82%
2023/10/23	0.1	123.50	0	0.00	123.00	0.1	169	0.03%
2023/10/20	0	124.90	0	0.00	123.50	0	172	0.02%
2023/10/19	0.1	128.00	0	0.00	126.00	0.1	174	0.03%
2023/10/17	0.1	131.00	0	0.00	129.00	0.1	174	0.04%
2023/10/16	0.1	131.00	0	0.00	132.00	0.1	181	0.03%
2023/10/11	1	138.00	0	0.00	138.00	1	211	0.47%
2023/10/04	0	0.00	1	136.50	137.00	-1	233	-0.43%
2023/09/22	0	0.00	3	138.00	138.00	-3	310	-0.96%
2023/09/18	0	0.00	2	138.75	138.00	-2	363	-0.55%
2023/09/15	0	0.00	2	139.00	139.00	-2	397	-0.50%
2023/09/14	1	140.00	3	141.50	139.50	-2	406	-0.49%
2023/09/12	0.1	141.00	1.2	141.50	141.50	-1.1	414	-0.26%
2023/09/11	1.1	139.98	0	0.00	141.50	1.1	414	0.25%
2023/09/08	0.1	139.00	0	0.00	138.50	0.1	416	0.01%
2023/09/07	0	141.00	0	0.00	138.50	0	431	0.01%
2023/09/06	1	139.53	0	0.00	138.00	1	446	0.23%
2023/09/05	0	0.00	9	140.94	143.00	-9	481	-1.87%
2023/08/25	0	0.00	1	131.00	133.50	-1	495	-0.20%
2023/08/24	3	132.17	0	0.00	131.00	3	500	0.60%
2023/08/22	0	133.00	0	0.00	132.50	0	509	0.00%
2023/08/21	0	133.50	0	0.00	132.50	0	515	0.01%
2023/08/14	1.1	133.26	0	0.00	132.00	1.1	541	0.21%
2023/08/11	0	132.50	0	0.00	133.50	0	546	0.01%
2023/08/09	1.1	133.01	1	133.00	132.50	0.1	551	0.01%
2023/08/08	8.1	133.53	12	133.58	133.00	-3.9	552	-0.71%
2023/08/02	2	136.00	0	0.00	135.50	2	565	0.36%
2023/07/31	1	141.00	0	0.00	139.00	1	561	0.18%
2023/07/28	2	137.25	4	137.25	139.50	-2	558	-0.36%
2023/07/27	1.1	137.09	0	0.00	137.00	1.1	556	0.20%
2023/07/25	4	138.38	0	0.00	138.50	4	556	0.72%
2023/07/21	1	138.50	0	0.00	138.50	1	553	0.18%
2023/07/20	2	139.00	0	0.00	139.00	2	556	0.36%
2023/07/19	4.1	140.27	1	139.50	139.50	3.1	557	0.56%
2023/07/18	6	144.83	0	0.00	143.50	6	556	1.08%
2023/07/17	1	147.00	1	149.50	146.50	0	549	0.00%
2023/07/14	0	144.00	0	0.00	144.00	0	541	0.01%
2023/07/13	1	147.00	0	0.00	149.50	1	533	0.19%
2023/07/12	1	147.50	0	0.00	146.50	1	522	0.19%
2023/07/11	0	0.00	15	149.10	148.50	-15	522	-2.87%
2023/07/10	1.1	149.92	0	0.00	148.50	1.1	520	0.20%
2023/07/07	0	153.50	1	154.00	154.00	-1	511	-0.20%
2023/07/06	0	0.00	7	158.64	159.50	-7	509	-1.37%
2023/07/05	1	159.50	0	0.00	159.50	1	511	0.20%
2023/07/04	1	160.00	7	162.64	159.50	-6	515	-1.16%
2023/07/03	4	157.75	5	158.50	160.50	-1	508	-0.20%
2023/06/30	0	0.00	17	157.35	158.00	-17	502	-3.38%
2023/06/29	8	157.75	2	157.00	158.50	6	495	1.21%
2023/06/28	0	0.00	1.3	155.90	156.00	-1.3	512	-0.24%
2023/06/27	6	153.67	2.3	153.70	154.50	3.7	505	0.73%
2023/06/26	12	152.79	0	0.00	153.00	12	493	2.43%
2023/06/21	5	152.50	18.1	150.81	152.00	-13.1	479	-2.73%
2023/06/19	1	145.00	0	0.00	145.00	1	446	0.22%
2023/06/16	0	145.00	0	0.00	146.50	0	450	0.01%
2023/06/15	0	145.00	0	0.00	144.50	0	460	0.01%
2023/06/14	1	146.50	0	0.00	145.00	1	461	0.22%
2023/06/13	0	146.50	1	144.50	146.50	-1	461	-0.21%
2023/06/12	0.1	143.00	0.3	143.40	142.50	-0.2	448	-0.05%
2023/06/09	2.1	143.53	6	142.67	144.50	-3.9	442	-0.89%
2023/06/08	0	135.00	1	135.50	135.50	-1	409	-0.24%
2023/06/07	2	135.00	5	134.20	136.00	-3	409	-0.73%
2023/06/06	7.1	133.01	0	0.00	132.50	7.1	409	1.73%
2023/06/05	4	136.38	2	136.25	135.50	2	412	0.48%
2023/06/02	2	133.75	0	0.00	133.00	2	424	0.47%
2023/06/01	1	133.00	1	134.00	133.50	0	424	0.00%
2023/05/31	7	132.50	1	134.00	133.50	6	425	1.41%
2023/05/30	0	0.00	1	131.50	132.50	-1	424	-0.24%
2023/05/29	1	129.00	0	0.00	129.00	1	420	0.24%
2023/05/26	0	130.00	1	129.50	129.50	-1	415	-0.23%
2023/05/25	2	130.51	0	0.00	130.50	2	412	0.49%
2023/05/24	2	133.00	0	0.00	132.50	2	412	0.49%
2023/05/23	0	0.00	1	133.50	132.00	-1	412	-0.24%
2023/05/19	0	132.00	2	132.00	130.50	-2	407	-0.49%
2023/05/18	1	131.00	2	132.75	132.50	-1	402	-0.25%
2023/05/16	1	129.50	0	0.00	131.00	1	394	0.25%
2023/05/15	1.1	129.29	0	0.00	129.50	1.1	393	0.29%
2023/05/12	1.5	128.49	1	129.00	129.50	0.5	391	0.12%
2023/05/11	2.3	129.22	0	0.00	129.50	2.3	387	0.60%
2023/05/09	4	132.50	0	0.00	132.50	4	381	1.05%
2023/05/08	0	0.00	1	140.00	139.50	-1	371	-0.27%
2023/05/04	0	0.00	2	139.25	139.50	-2	379	-0.53%
2023/05/02	0	0.00	1	140.50	139.00	-1	388	-0.26%
2023/04/28	0	0.00	2	139.50	140.00	-2	396	-0.50%
2023/04/27	1	137.00	0	0.00	137.50	1	395	0.25%
2023/04/26	0	0.00	4	135.00	137.00	-4	395	-1.01%
2023/04/25	1	138.47	0	0.00	136.00	1	393	0.26%
2023/04/24	1.2	137.98	1	138.50	139.50	0.2	388	0.04%
2023/04/21	3	137.17	0	0.00	136.50	3	385	0.78%
2023/04/20	2	140.50	1	141.00	140.00	1	378	0.26%
2023/04/19	1	141.50	0	0.00	141.00	1	380	0.26%
2023/04/18	2	143.00	0	0.00	142.50	2	380	0.53%
2023/04/12	6	143.17	0	0.00	143.00	6	375	1.60%
2023/04/11	1	141.50	4	143.00	143.50	-3	375	-0.80%
2023/04/10	21.1	140.57	2	141.50	141.50	19.1	375	5.09%
2023/04/07	1	143.50	0	0.00	142.00	1	368	0.27%
2023/04/06	1	145.00	0	0.00	143.00	1	361	0.28%
2023/03/31	1	144.50	0	0.00	144.50	1	364	0.27%
2023/03/30	2	144.75	1	145.00	145.50	1	364	0.27%
2023/03/29	1	143.50	2	144.00	145.00	-1	364	-0.27%
2023/03/28	0	0.00	4	146.50	146.50	-4	344	-1.16%
2023/03/24	1	149.00	0	0.00	149.50	1	344	0.29%
2023/03/23	4	148.00	0	0.00	148.00	4	341	1.17%
2023/03/22	0	0.00	3	149.00	150.00	-3	337	-0.89%
2023/03/21	3	144.83	3	145.33	146.00	0	332	0.00%
2023/03/20	5	143.90	2	144.50	144.50	3	329	0.91%
2023/03/16	1	146.00	1	146.00	146.50	0	319	0.00%
2023/03/15	1	147.00	0	0.00	148.50	1	322	0.31%
2023/03/14	0.1	147.00	0	0.00	146.50	0.1	335	0.03%
2023/03/13	0	0.00	1	146.50	147.00	-1	331	-0.30%
2023/03/07	4	156.25	2	155.75	155.50	2	339	0.59%
2023/03/06	0	0.00	1	152.50	152.00	-1	327	-0.31%
2023/02/24	2	150.50	0	0.00	149.50	2	339	0.59%
2023/02/23	1	153.00	1	153.00	153.50	0	338	0.00%
2023/02/22	1	150.00	1	152.00	151.50	0	345	0.00%
2023/02/21	1	150.50	1	151.50	152.00	0	353	0.00%
2023/02/17	1	149.50	0	0.00	149.50	1	357	0.29%
2023/02/16	1	152.00	0	0.00	152.00	1	360	0.28%
2023/02/14	2	148.50	2	149.50	149.00	0	395	0.00%
2023/02/09	1	153.00	2	153.50	152.50	-1	487	-0.21%
2023/02/08	1.4	152.36	0	0.00	152.00	1.4	488	0.28%
2023/02/06	0	0.00	2	155.50	155.00	-2	488	-0.41%
2023/02/03	1.1	152.68	2	154.74	154.00	-0.9	487	-0.19%
2023/02/02	0	0.00	2	154.25	155.00	-2	484	-0.41%
2023/02/01	1	153.00	0	0.00	153.00	1	483	0.21%
2023/01/31	0	0.00	0.1	154.00	152.50	-0.1	485	-0.01%
2023/01/30	0	0.00	1	148.50	150.00	-1	483	-0.21%
2023/01/16	1	143.50	0	0.00	143.50	1	496	0.20%
2023/01/11	1	144.00	1	145.50	143.50	0	555	0.00%
2023/01/10	1.1	143.67	0	0.00	144.00	1.1	570	0.18%
2023/01/09	1	145.00	0	0.00	145.00	1	582	0.17%
2023/01/04	0	149.00	0	0.00	147.00	0	621	0.00%
2022/12/27	0	0.00	1	147.00	148.00	-1	771	-0.13%
2022/12/26	0.1	145.50	0	0.00	147.00	0.1	782	0.01%
2022/12/23	1	144.00	1	144.50	146.00	0	799	0.00%
2022/12/22	1	145.00	1	148.00	147.00	0	830	0.00%
2022/12/21	3.1	144.03	0	0.00	144.50	3.1	835	0.37%
2022/12/20	3	146.17	0	0.00	145.50	3	848	0.35%
2022/12/16	1	151.00	0	0.00	151.50	1	859	0.12%
2022/12/15	0	0.00	1	154.50	155.00	-1	862	-0.12%
2022/12/14	2	153.00	1	154.00	153.00	1	872	0.11%
2022/12/12	0	0.00	1	153.00	154.00	-1	904	-0.11%
2022/12/08	1	155.00	1	156.50	155.50	0	947	0.00%
2022/12/07	0.1	155.18	4	154.37	153.00	-4	971	-0.41%
2022/12/06	6	158.75	5.1	156.41	156.00	0.9	1,008	0.09%
2022/12/05	2.3	163.00	0	0.00	163.50	2.3	1,030	0.22%
2022/12/02	4	164.00	0	0.00	161.50	4	1,098	0.36%
2022/11/30	0	0.00	4.1	161.38	162.50	-4.1	1,203	-0.34%
2022/11/29	1.1	158.42	0	0.00	158.00	1.1	1,204	0.09%
2022/11/28	0	160.00	1	160.00	159.50	-1	1,208	-0.08%
2022/11/25	3	160.50	0.2	161.59	159.50	2.8	1,212	0.23%
2022/11/24	0	0.00	11	159.86	159.00	-11	1,218	-0.90%
2022/11/23	0	155.50	0	155.50	155.50	0	1,214	0.00%
2022/11/22	1	155.00	0	157.00	155.00	1	1,221	0.08%
2022/11/21	0	0.00	4	157.63	158.00	-4	1,226	-0.33%
2022/11/18	9.1	157.61	0	0.00	156.50	9.1	1,252	0.72%
2022/11/17	2	160.00	5	160.20	159.00	-3	1,254	-0.24%
2022/11/16	1	157.00	1	158.50	156.50	0	1,258	0.00%
2022/11/14	0	0.00	5	157.50	157.00	-5	1,311	-0.38%
2022/11/11	16	160.16	7	157.71	157.00	9	1,313	0.69%
2022/11/10	2.1	158.72	3	161.63	157.50	-1	1,311	-0.07%
2022/11/09	19	159.18	19	159.82	159.50	0	1,316	0.00%
2022/11/08	11	152.68	9.2	153.90	150.50	1.8	1,281	0.14%
2022/11/07	0.1	151.00	0	0.00	148.50	0.1	1,260	0.01%
2022/11/04	0	0.00	1	150.50	150.50	-1	1,277	-0.08%
2022/11/02	3	149.50	0	0.00	149.50	3	1,387	0.22%
2022/11/01	1	149.00	1	150.50	149.50	0	1,430	0.00%
2022/10/27	1	147.50	2	150.25	150.00	-1	1,447	-0.07%
2022/10/26	1	145.50	1	146.50	146.00	0	1,449	0.00%
2022/10/25	2	148.50	2	148.75	147.00	0	1,467	0.00%
2022/10/24	1	150.50	5.1	149.79	150.00	-4.1	1,497	-0.27%
2022/10/21	4	146.00	4	143.88	143.00	0	1,527	0.00%
2022/10/20	5.1	148.09	0	150.00	147.00	5.1	1,525	0.33%
2022/10/19	19	151.42	15.1	152.62	151.50	3.9	1,521	0.26%
2022/10/18	2	145.00	0	0.00	144.50	2	1,508	0.13%
2022/10/17	1	138.00	3	138.50	144.50	-2	1,515	-0.13%
2022/10/14	1	144.98	1	145.00	141.00	0	1,515	0.00%
2022/10/13	4.1	145.41	6.1	141.16	140.00	-2	1,518	-0.13%
2022/10/12	5.1	149.29	3	150.00	146.50	2.1	1,512	0.14%
2022/10/11	7.1	154.71	2	152.50	151.50	5.1	1,501	0.34%
2022/10/07	1	164.50	1	165.00	164.50	0	1,480	0.00%
2022/10/06	2	172.75	6	170.50	170.50	-4	1,479	-0.27%
2022/10/05	7	173.50	1	173.59	172.50	6	1,512	0.40%
2022/10/04	9	177.22	8	177.60	175.50	1	1,498	0.07%
2022/10/03	3.1	169.34	5	170.20	168.50	-1.9	1,505	-0.13%
2022/09/30	14.1	168.89	6	168.34	171.50	8.1	1,563	0.52%
2022/09/29	12	170.42	14	169.86	171.00	-2	1,552	-0.13%
2022/09/28	1	163.00	0	0.00	160.50	1	1,542	0.06%
2022/09/27	0	0.00	1	159.00	165.50	-1	1,561	-0.06%
2022/09/26	0	163.00	0	0.00	158.50	0	1,558	0.00%
2022/09/23	2	166.50	0	0.00	164.50	2	1,559	0.13%
2022/09/22	1	169.50	0	0.00	169.50	1	1,573	0.06%
2022/09/20	1	173.50	2.1	168.53	169.00	-1.1	1,597	-0.07%
2022/09/19	4	173.13	12	173.38	171.50	-8	1,636	-0.49%
2022/09/16	4	174.50	4	172.50	171.00	0	1,686	0.00%
2022/09/15	18	174.42	25.7	173.42	174.50	-7.7	1,698	-0.45%
2022/09/14	12	173.75	15	172.67	174.50	-3	1,693	-0.18%
2022/09/13	10	172.05	4	171.01	172.50	6	1,677	0.36%
2022/09/12	5	169.10	8	169.13	170.50	-3	1,658	-0.18%
2022/09/08	21	166.90	19	167.76	169.00	2	1,640	0.12%
2022/09/07	22	161.86	27.3	161.68	163.50	-5.3	1,586	-0.33%
2022/09/06	8.1	155.57	7	157.14	154.00	1.1	1,528	0.07%
2022/09/05	2.1	149.57	1	151.50	150.00	1.1	1,508	0.07%
2022/09/02	3	152.67	3	153.00	152.50	0	1,507	0.00%
2022/08/31	5	157.60	2	158.50	158.00	3	1,507	0.20%
2022/08/30	2	156.25	1	156.00	156.50	1	1,505	0.07%
2022/08/29	1.2	156.13	0	0.00	156.00	1.2	1,513	0.08%
2022/08/25	5	162.90	0	0.00	161.50	5	1,559	0.32%
2022/08/23	2	163.00	3.5	160.91	161.00	-1.5	1,561	-0.09%
2022/08/19	0	0.00	4	161.00	161.00	-4	1,606	-0.25%
2022/08/18	3	151.83	2	152.50	153.50	1	1,592	0.06%
2022/08/17	2	152.75	1	152.00	153.00	1	1,628	0.06%
2022/08/16	3	154.67	0	0.00	154.00	3	1,689	0.18%
2022/08/15	0.5	158.00	1	156.00	156.50	-0.6	1,707	-0.03%
2022/08/12	1	161.50	1	163.50	161.50	0	1,726	0.00%
2022/08/10	5	165.50	6	163.86	162.50	-1	1,712	-0.06%
2022/08/09	13	160.58	12.6	161.11	162.50	0.4	1,664	0.02%
2022/08/08	4.4	151.61	3	145.66	153.50	1.4	1,603	0.09%
2022/08/05	1	160.00	0	0.00	159.50	1	1,558	0.06%
2022/08/04	2.3	159.38	2	159.50	161.00	0.3	1,553	0.02%
2022/08/03	2	162.50	5	162.40	160.50	-3	1,549	-0.19%
2022/08/02	2	163.75	0	0.00	164.50	2	1,539	0.13%
2022/08/01	2	171.50	8	170.81	169.00	-6	1,534	-0.39%
2022/07/29	13	174.19	6.2	174.70	173.00	6.8	1,514	0.45%
2022/07/28	3	170.83	2	167.75	169.50	1	1,478	0.07%
2022/07/27	1	163.50	3	163.50	164.00	-2	1,436	-0.14%
2022/07/26	2	165.50	1	166.50	164.50	1	1,428	0.07%
2022/07/25	2	170.75	2.1	167.91	169.50	-0.1	1,422	-0.01%
2022/07/22	4	167.25	4	166.50	167.50	0	1,401	0.00%
2022/07/21	4.4	162.97	1	163.50	163.00	3.4	1,381	0.24%
2022/07/19	1	162.50	3	163.00	165.00	-2	1,353	-0.15%
2022/07/18	1	164.00	0	0.00	163.50	1	1,346	0.07%
2022/07/15	1	163.00	1	162.50	162.50	0	1,336	0.00%
2022/07/14	1	164.00	2	164.75	165.00	-1	1,326	-0.08%
2022/07/13	13	171.96	20	169.93	165.00	-7	1,309	-0.53%
2022/07/12	11	167.82	9	169.56	166.50	2	1,264	0.16%
2022/07/11	28	172.20	30.3	171.74	172.50	-2.3	1,253	-0.19%
2022/07/08	9	168.78	9	164.78	172.00	0	1,198	0.00%
2022/07/07	3	154.17	1.1	153.95	157.00	1.9	1,134	0.17%
2022/07/06	8.1	161.59	5.2	157.67	154.00	2.9	1,126	0.26%
2022/07/05	8.2	159.86	4	160.38	159.50	4.2	1,102	0.38%
2022/07/04	1	154.50	0	0.00	154.50	1	1,076	0.09%
2022/07/01	0	0.00	4	150.13	148.50	-4	1,065	-0.38%
2022/06/30	2.4	157.19	1.1	154.00	153.00	1.3	1,051	0.12%
2022/06/29	4.1	159.92	6	161.08	163.00	-2	1,031	-0.19%
2022/06/28	3	164.50	2.2	163.91	161.00	0.8	1,016	0.08%
2022/06/27	8	165.69	11	165.86	168.00	-3	1,007	-0.30%
2022/06/24	26	161.83	49	160.73	164.00	-23	970	-2.37%
2022/06/23	22	157.61	5	156.10	160.00	17	893	1.90%
2022/06/22	5.1	154.00	10	154.40	153.50	-5	859	-0.58%
2022/06/21	0.2	155.00	1	149.50	155.00	-0.9	839	-0.10%
2022/06/20	8	152.13	4	151.38	146.00	4	834	0.48%
2022/06/17	2	153.50	7	153.36	154.00	-5	810	-0.62%
2022/06/16	10	157.40	6	156.42	150.50	4	788	0.51%
2022/06/15	3	154.00	5	154.50	154.00	-2	770	-0.26%
2022/06/14	6.5	150.77	10	149.65	154.50	-3.5	753	-0.46%
2022/06/13	0	0.00	2	147.75	146.00	-2	732	-0.27%
2022/06/10	2	144.75	3.5	144.71	147.00	-1.5	726	-0.21%
2022/06/09	2	146.00	0	0.00	146.50	2	723	0.28%
2022/06/08	4	148.63	6	148.83	146.50	-2	715	-0.28%
2022/06/07	3	149.67	4	149.88	151.00	-1	708	-0.14%
2022/06/06	7	150.29	9	151.50	148.00	-2	701	-0.29%
2022/06/02	18.5	157.78	17	157.62	154.50	1.5	687	0.22%
2022/06/01	1.3	155.00	1.3	154.90	155.50	0	644	0.00%
2022/05/31	5	159.60	0	0.00	154.00	5	620	0.81%
2022/05/30	7.5	156.53	7	158.64	160.00	0.5	604	0.08%
2022/05/27	1	154.00	5	153.70	154.50	-4	559	-0.71%
2022/05/26	7	152.86	1	150.00	150.00	6	526	1.14%
2022/05/25	8	149.50	10	152.35	155.00	-2	495	-0.41%
2022/05/24	20	154.05	17	154.79	150.00	3	451	0.66%
2022/05/23	6.1	149.03	7	150.07	147.00	-1	374	-0.25%
2022/05/20	12	147.58	20	144.98	147.00	-8	337	-2.37%
2022/05/19	0	137.50	1	132.00	137.50	-1	298	-0.33%
2022/05/18	1	136.50	27	131.78	135.00	-26	283	-9.17%
2022/05/17	0	0.00	0.1	128.50	129.00	-0.1	276	-0.02%
2022/05/13	4	122.75	0.1	122.77	125.50	3.9	275	1.41%
2022/05/12	3	123.67	0.1	125.00	123.50	2.9	274	1.06%
2022/05/11	1	125.00	1	126.00	125.00	0	277	0.00%
2022/05/10	1	127.50	0	0.00	128.00	1	288	0.35%
2022/05/09	0	125.50	0	0.00	125.00	0	287	0.00%
2022/05/06	4	127.00	1	128.00	128.50	3	289	1.04%
2022/05/05	11.3	131.87	1	133.00	131.50	10.3	287	3.56%
2022/05/04	5	128.90	1	128.50	128.50	4	286	1.40%
2022/04/28	0	0.00	0	123.50	123.50	0	284	-0.01%
2022/04/27	8	124.88	2	126.25	124.50	6	285	2.10%
2022/04/20	1	142.00	0	0.00	142.50	1	295	0.34%
2022/04/15	0	0.00	6	145.92	144.00	-6	294	-2.04%
2022/04/14	0	0.00	1	141.50	146.50	-1	287	-0.35%
2022/04/13	0	0.00	1	140.50	139.50	-1	273	-0.37%
2022/04/12	3	133.33	0	0.00	132.50	3	266	1.13%
2022/04/11	2	136.50	0	0.00	135.00	2	262	0.76%
2022/04/08	3	140.50	0	0.00	140.50	3	256	1.17%
2022/04/07	2	143.00	0	0.00	141.00	2	250	0.80%
2022/04/01	0	0.00	1	147.00	148.50	-1	243	-0.41%
2022/03/31	2	152.24	0	151.00	149.50	2	240	0.83%
2022/03/30	2	154.50	6	156.67	156.00	-4	235	-1.70%
2022/03/28	1	143.50	0	0.00	143.50	1	209	0.48%
2022/03/25	0	0.00	1	143.50	144.50	-1	208	-0.48%
2022/03/24	1	143.50	0	145.50	144.00	1	206	0.47%
2022/03/23	1	150.00	0	0.00	146.50	1	201	0.50%
2022/03/22	0	149.50	0	0.00	148.50	0	194	0.01%
2022/03/21	1	150.00	1	149.50	149.00	0	192	0.00%
2022/03/17	1	144.50	0	0.00	144.50	1	193	0.52%
2022/03/16	5	141.70	2	139.50	141.50	3	191	1.57%
2022/03/15	0	0.00	1	141.51	141.50	-1	189	-0.54%
2022/03/11	1	148.00	0	0.00	148.50	1	188	0.53%
2022/03/10	4	150.38	0	0.00	150.00	4	186	2.15%
2022/03/08	2	151.75	0	0.00	149.00	2	177	1.12%
2022/03/07	1	154.00	0	0.00	154.00	1	173	0.58%
2022/03/02	0	0.00	0.1	162.55	162.00	-0.1	185	-0.03%
2022/02/23	1	163.50	0	0.00	165.00	1	202	0.49%
2022/02/22	1	162.50	0	165.00	161.50	1	210	0.46%
2022/02/18	1	164.50	0	167.00	163.50	1	266	0.37%
2022/02/16	1	166.00	0	0.00	165.50	1	270	0.37%
2022/02/15	1	164.00	0	0.00	162.00	1	268	0.37%
2022/02/14	0	162.02	0	0.00	160.50	0	269	0.01%
2022/02/11	0	167.50	0	0.00	167.50	0	267	0.00%
2022/02/10	1	169.04	1	172.98	168.00	0	267	0.01%
2022/02/09	1	161.51	0	0.00	161.50	1	254	0.40%
2022/01/26	2	154.00	1	154.50	156.00	1	254	0.39%
2022/01/25	0	154.00	0	0.00	152.00	0	260	0.00%
2022/01/24	1	151.01	1	155.50	156.00	0	264	0.00%
2022/01/21	0	157.00	3	155.00	156.00	-3	265	-1.13%
2022/01/20	1	156.50	0	0.00	157.50	1	270	0.37%
2022/01/19	0	0.00	1	161.50	160.00	-1	312	-0.32%
2022/01/18	1	161.50	0.3	175.00	159.00	0.7	360	0.19%
2022/01/17	0	158.00	0	0.00	159.50	0	357	0.00%
2022/01/14	1	158.50	0	0.00	159.00	1	356	0.28%
2022/01/13	1.1	164.86	0	0.00	162.00	1.1	361	0.30%
2022/01/12	1	164.50	0	0.00	164.50	1	365	0.27%
2022/01/10	0.1	169.00	0	0.00	169.00	0.1	371	0.02%
2022/01/07	2	170.75	0	0.00	170.00	2	371	0.54%
2022/01/05	1	177.50	0	0.00	177.00	1	374	0.27%
2021/12/29	0	0.00	1	180.50	180.00	-1	375	-0.27%
2021/12/27	0	0.00	1	180.50	179.00	-1	381	-0.26%
2021/12/23	1	177.50	0	0.00	177.50	1	386	0.26%
2021/12/17	1	176.50	0	0.00	176.00	1	394	0.25%
2021/12/16	1	177.00	2	179.50	179.00	-1	400	-0.25%
2021/12/08	0	0.00	1	180.50	181.00	-1	466	-0.21%
2021/12/06	1.1	175.45	0	0.00	175.00	1.1	460	0.24%
2021/12/03	1	177.00	1	178.50	177.00	0	461	0.00%
2021/12/02	1.2	176.41	0	0.00	175.00	1.2	464	0.26%
2021/12/01	0	178.00	0	0.00	177.50	0	466	0.00%
2021/11/30	1	179.50	0	0.00	181.00	1	472	0.21%
2021/11/29	0	0.00	2	178.00	181.00	-2	484	-0.41%
2021/11/26	3.2	180.22	0	0.00	178.00	3.2	486	0.66%
2021/11/24	1	181.00	0	0.00	185.00	1	480	0.21%
2021/11/23	2	184.50	0	0.00	184.00	2	475	0.42%
2021/11/22	1	188.00	0	0.00	188.00	1	473	0.21%
2021/11/19	0	0.00	2.3	188.67	188.50	-2.3	466	-0.49%
2021/11/18	6	188.50	5	188.40	188.50	1	457	0.22%
2021/11/17	4	180.00	15	182.63	185.00	-11	435	-2.53%
2021/11/16	0	0.00	1	178.00	176.00	-1	415	-0.24%
2021/11/10	0	0.00	1	172.50	173.50	-1	411	-0.24%
2021/11/09	0	0.00	3	171.50	172.00	-3	414	-0.72%
2021/11/05	0	0.00	0	170.50	172.00	0	413	-0.01%
2021/11/04	0	169.50	0	0.00	171.00	0	413	0.01%
2021/11/03	0	171.50	0	0.00	173.50	0	418	0.00%
2021/11/02	1	178.50	1	174.50	174.00	0	417	0.00%
2021/11/01	1	177.50	4	178.00	176.50	-3	414	-0.72%
2021/10/29	1	176.50	0	0.00	176.00	1	411	0.24%
2021/10/28	3.6	176.25	3	174.50	175.50	0.6	407	0.14%
2021/10/27	21	180.88	16	179.25	177.50	5	401	1.25%
2021/10/26	11	178.36	19.2	178.55	175.50	-8.2	355	-2.31%
2021/10/22	0	0.00	5	167.40	167.50	-5	311	-1.61%
2021/10/21	1	165.00	1	167.00	168.00	0	309	0.00%
2021/10/20	1	164.50	2	161.00	164.00	-1	303	-0.33%
2021/10/19	1	159.00	0	0.00	160.00	1	297	0.34%
2021/10/15	0.2	155.00	0	0.00	154.50	0.2	292	0.07%
2021/10/13	1	152.50	0	0.00	151.50	1	294	0.34%
2021/10/06	1	150.00	0	0.00	151.00	1	314	0.32%
2021/10/04	2	149.50	0	0.00	150.50	2	320	0.62%
2021/09/29	0	0.00	1	157.02	156.00	-1	340	-0.30%
2021/09/27	2	163.75	0	0.00	163.50	2	360	0.55%
2021/09/24	1	167.00	2	164.50	164.00	-1	363	-0.28%
2021/09/23	1	163.00	1	167.00	166.50	0	371	0.00%
2021/09/22	1	160.00	0	0.00	160.00	1	374	0.27%
2021/09/17	1	164.50	0.4	168.00	167.00	0.6	387	0.15%
2021/09/16	2	168.00	3	169.50	167.00	-1	416	-0.24%
2021/09/15	14	173.68	14.1	174.01	171.50	-0.1	454	-0.01%
2021/09/14	26	169.52	28	168.29	166.00	-2	443	-0.45%
2021/09/08	0	160.00	0	0.00	158.00	0	452	0.00%
2021/09/07	1	160.00	0	0.00	160.00	1	451	0.22%
2021/09/03	1	168.00	4	166.00	168.00	-3	447	-0.67%
2021/09/02	4	162.75	1.3	163.95	162.50	2.7	441	0.62%
2021/09/01	1	162.00	0	0.00	161.00	1	428	0.23%
2021/08/31	1	152.00	0	0.00	153.00	1	421	0.24%
2021/08/27	1	155.50	1	156.50	155.00	0	421	0.00%
2021/08/26	1	159.50	0	0.00	157.50	1	420	0.24%
2021/08/23	3	152.67	0	0.00	152.00	3	424	0.71%
2021/08/20	1	152.50	4	155.88	152.00	-3	418	-0.72%
2021/08/19	0	157.50	0	0.00	157.50	0	411	0.00%
2021/08/18	1	157.00	0	0.00	162.50	1	413	0.24%
2021/08/17	1	160.01	1	160.00	160.00	0	414	0.00%
2021/08/13	1	164.05	0	0.00	164.00	1	425	0.24%
2021/08/12	1	169.50	0	0.00	169.00	1	422	0.24%
2021/08/10	2	169.25	0.5	169.00	168.50	1.5	439	0.34%
2021/08/09	1.1	170.00	2	169.25	168.00	-0.9	443	-0.20%
2021/08/06	1	172.00	1	172.00	171.50	0	440	0.00%
2021/08/05	0	0.00	1	172.50	171.50	-1	448	-0.22%
2021/08/04	2	174.00	0	0.00	172.50	2	459	0.43%
2021/08/03	1	175.50	0	0.00	174.00	1	474	0.21%
2021/07/30	1	173.00	0	0.00	173.00	1	479	0.21%
2021/07/29	1	175.00	0	0.00	176.00	1	479	0.21%
2021/07/26	2.1	180.27	2	179.00	179.00	0.1	501	0.01%
2021/07/23	1.1	181.64	2	185.00	182.00	-0.9	500	-0.18%
2021/07/21	0.2	180.00	0	0.00	179.00	0.2	504	0.04%
2021/07/20	1.1	178.50	2	180.25	179.00	-1	508	-0.19%
2021/07/19	1.1	182.00	0	0.00	182.00	1.1	510	0.21%
2021/07/16	0	0.00	0.1	185.00	185.00	-0.1	513	-0.01%
2021/07/15	0.1	184.00	0.1	184.55	184.50	-0.1	517	-0.01%
2021/07/13	4.1	187.38	2	191.50	183.00	2.1	519	0.40%
2021/07/12	0.1	184.50	0	0.00	185.00	0.1	509	0.02%
2021/07/09	0	185.00	3	186.50	184.50	-3	510	-0.58%
2021/07/08	2	187.00	1	187.00	186.00	1	523	0.19%
2021/07/07	2	187.00	2	187.50	187.50	0	529	0.00%
2021/07/06	3	192.33	0	0.00	191.50	3	531	0.56%
2021/07/05	5	197.40	9.1	197.16	197.00	-4.1	550	-0.74%
2021/07/02	1	188.00	2	190.50	189.00	-1	590	-0.17%
2021/07/01	0.1	186.00	0	0.00	186.00	0.1	594	0.01%
2021/06/30	1	189.50	0	0.00	189.00	1	597	0.17%
2021/06/29	0	0.00	1	193.00	192.50	-1	593	-0.17%
2021/06/28	0.2	196.50	1	193.50	193.50	-0.8	589	-0.14%
2021/06/25	2	191.50	6	191.92	192.00	-4	579	-0.69%
2021/06/24	7.4	190.97	8	191.00	184.50	-0.6	558	-0.11%
2021/06/23	3.4	184.64	2.1	185.99	185.50	1.4	522	0.26%
2021/06/22	1	182.00	1	184.00	179.00	0	524	0.00%
2021/06/21	1	177.50	2	181.00	180.50	-1	567	-0.18%
2021/06/18	4	177.26	3	181.83	181.50	1	582	0.17%
2021/06/10	0.2	177.50	0	0.00	176.50	0.2	585	0.03%
2021/06/07	1	169.50	0	0.00	170.00	1	612	0.16%
2021/06/01	0	175.00	5	175.80	175.00	-5	638	-0.78%
2021/05/31	2	169.77	0	0.00	170.50	2	641	0.31%
2021/05/27	1	169.00	1	170.50	173.50	0	663	0.00%
2021/05/25	4	172.75	2	172.50	171.50	2	763	0.26%
2021/05/24	0	0.00	1	172.50	172.50	-1	782	-0.13%
2021/05/21	2	164.00	6	171.58	172.50	-4	794	-0.50%
2021/05/20	0.1	162.77	0	0.00	161.00	0.1	793	0.01%
2021/05/19	1	163.00	1	164.00	161.00	0	801	0.00%
2021/05/18	1	156.00	0	0.00	156.00	1	800	0.12%
2021/05/13	2	148.75	1	158.00	159.00	1	832	0.12%
2021/05/11	6	167.67	3	167.00	167.00	3	830	0.36%
2021/05/07	1	174.50	1	175.50	176.00	0	828	0.00%
2021/05/05	2.1	174.00	0	0.00	170.50	2.1	932	0.23%
2021/05/04	2	171.00	4	173.38	178.50	-2	935	-0.21%
2021/05/03	3	175.33	1	173.00	173.00	2	938	0.21%
2021/04/29	1	178.00	0	0.00	178.50	1	941	0.11%
2021/04/27	2	178.75	1	178.50	179.50	1	958	0.10%
2021/04/23	2	179.00	1	179.00	179.50	1	973	0.10%
2021/04/22	4	179.25	2	178.50	178.50	2	982	0.20%
2021/04/21	1	181.00	0	0.00	181.50	1	981	0.10%
2021/04/20	2	185.00	1	183.50	184.00	1	998	0.10%
2021/04/19	2	186.00	0	0.00	186.50	2	1,007	0.20%
2021/04/14	1	176.00	2	182.25	184.00	-1	1,041	-0.10%
2021/04/13	0	0.00	1	185.00	184.50	-1	1,045	-0.10%
2021/04/12	6	183.17	4	184.50	183.00	2	1,080	0.19%
2021/04/09	9	190.11	5	190.50	187.50	4	1,098	0.36%
2021/04/08	11	195.18	11	197.73	199.00	0	1,073	0.00%
2021/04/07	3	189.50	1	189.00	188.00	2	1,018	0.20%
2021/04/01	1	187.50	3	189.83	191.00	-2	1,021	-0.20%
2021/03/31	1	187.00	2	188.00	187.00	-1	1,020	-0.10%
2021/03/30	0	0.00	0	188.50	188.00	0	1,021	0.00%
2021/03/29	0	0.00	1	188.07	186.50	-1	1,014	-0.10%
2021/03/26	1	190.51	0	0.00	190.50	1	1,008	0.10%
2021/03/25	11	189.64	1	188.00	188.00	10	1,003	1.00%
2021/03/24	1	192.00	7	191.14	190.00	-6	989	-0.61%
2021/03/23	3	183.83	0.1	187.50	184.50	2.9	957	0.31%
2021/03/22	2	177.00	2	178.25	179.00	0	941	0.00%
2021/03/19	2	177.00	1.1	176.18	176.50	0.9	944	0.10%
2021/03/18	1	178.00	0	0.00	177.00	1	944	0.11%
2021/03/16	1	180.00	1	178.00	181.00	0	955	0.00%
2021/03/15	1	177.00	1	178.00	178.00	0	956	0.00%
2021/03/12	5.1	174.24	4	175.50	176.00	1.1	962	0.11%
2021/03/11	6.1	176.60	4	175.88	176.00	2.1	969	0.21%
2021/03/10	4	177.88	5	178.10	178.00	-1	985	-0.10%
2021/03/09	1	175.50	1	174.62	175.50	0	989	0.00%
2021/03/08	2	178.75	0	0.00	176.50	2	990	0.20%
2021/03/05	4	181.62	3	179.00	179.00	1	992	0.10%
2021/03/04	0	0.00	1	178.00	179.00	-1	1,005	-0.10%
2021/03/03	3	178.67	2	179.75	180.00	1	1,022	0.10%
2021/03/02	1	188.50	0	0.00	184.00	1	1,068	0.09%
2021/02/26	2.1	191.20	4	188.13	188.00	-2	1,108	-0.18%
2021/02/25	12	193.88	10	193.80	194.50	2	1,090	0.18%
2021/02/24	7	185.36	7	185.57	185.00	0	1,018	0.00%
2021/02/23	3	180.86	2	182.50	180.00	1	999	0.10%
2021/02/22	4	184.63	1	183.00	182.50	3	999	0.30%
2021/02/17	0	0.00	2	188.00	185.00	-2	1,009	-0.20%
2021/02/05	5	178.30	6	178.67	180.50	-1	998	-0.10%
2021/02/04	3.1	173.03	0	0.00	173.00	3.1	994	0.31%
2021/02/03	0.2	175.00	1	174.50	174.00	-0.8	1,021	-0.08%
2021/02/02	1	173.50	1	176.50	175.00	0	1,076	0.00%
2021/02/01	3	176.50	0	0.00	173.50	3	1,076	0.28%
2021/01/29	4	177.75	5	178.40	175.50	-1	1,091	-0.09%
2021/01/28	6	181.92	9	179.89	176.50	-3	1,081	-0.28%
2021/01/27	6	182.75	5	185.40	185.00	1	1,029	0.10%
2021/01/26	2	177.25	3	177.00	177.00	-1	994	-0.10%
2021/01/25	1	172.50	1.2	175.26	174.50	-0.2	985	-0.02%
2021/01/22	1	172.00	1	173.50	172.50	0	980	0.00%
2021/01/21	2	171.01	2	172.00	173.50	0	988	0.00%
2021/01/20	3	168.50	13	169.50	168.00	-10	1,009	-0.99%
2021/01/19	3	175.00	1	174.50	174.50	2	1,016	0.20%
2021/01/18	0	174.00	0	0.00	174.00	0	1,055	0.00%
2021/01/15	2	177.50	5	176.20	174.00	-3	1,053	-0.28%
2021/01/14	14	180.00	0	0.00	179.00	14	1,054	1.33%
2021/01/13	4	180.75	2.3	179.11	182.50	1.8	1,067	0.16%
2021/01/12	3.3	174.08	1.9	174.25	173.00	1.4	1,048	0.13%
2021/01/11	2.1	177.49	3	178.33	177.50	-1	1,040	-0.09%
2021/01/08	2	182.50	3	180.67	181.50	-1	1,022	-0.10%
2021/01/07	3	181.17	0	0.00	181.00	3	1,013	0.30%
2021/01/06	0	0.00	5	184.60	179.50	-5	1,002	-0.50%
2021/01/05	3	183.33	3.1	185.16	186.00	-0.1	986	-0.01%
2021/01/04	3	177.67	4.2	180.17	180.50	-1.2	952	-0.13%
2020/12/31	2	171.00	2	172.00	171.50	0	929	0.00%
2020/12/30	5	171.00	0	0.00	170.00	5	924	0.54%
2020/12/29	1.1	172.73	1	168.50	168.00	0.1	924	0.01%
2020/12/25	1	170.50	0	0.00	169.00	1	934	0.11%
2020/12/23	1	170.00	4	171.38	172.00	-3	947	-0.32%
2020/12/22	2.1	171.31	3	172.17	170.50	-0.9	971	-0.09%
2020/12/21	1.1	173.09	0	0.00	173.00	1.1	1,014	0.11%
2020/12/18	2	175.00	2	176.00	174.00	0	1,090	0.00%
2020/12/17	3	176.83	4	174.63	174.50	-1	1,113	-0.09%
2020/12/16	1	179.00	0	0.00	180.50	1	1,101	0.09%
2020/12/14	0	0.00	1	180.50	179.00	-1	1,143	-0.09%
2020/12/11	2	182.75	3	180.83	179.50	-1	1,156	-0.09%
2020/12/10	2	183.50	2	185.00	183.50	0	1,157	0.00%
2020/12/09	1	185.00	1	187.50	185.00	0	1,157	0.00%
2020/12/08	4	186.25	0	0.00	185.50	4	1,155	0.35%
2020/12/07	8	186.81	12	188.88	186.50	-4	1,155	-0.35%
2020/12/04	7	188.57	3	189.33	192.50	4	1,148	0.35%
2020/12/03	3	186.83	1	187.50	187.00	2	1,127	0.18%
2020/12/02	1	192.00	1	190.00	191.00	0	1,137	0.00%
2020/12/01	3	191.33	2	191.25	190.50	1	1,150	0.09%
2020/11/30	3	191.33	1	194.50	192.50	2	1,177	0.17%
2020/11/27	1	192.50	0	0.00	191.50	1	1,181	0.08%
2020/11/26	7	200.93	8	200.38	197.50	-1	1,182	-0.08%
2020/11/25	3	196.17	2	196.75	192.50	1	1,174	0.09%
2020/11/19	1	196.00	1	190.50	190.00	0	1,345	0.00%
2020/11/17	0	0.00	2	190.76	190.50	-2	1,361	-0.15%
2020/11/13	1	194.00	0	0.00	195.50	1	1,364	0.07%
2020/11/12	0	0.00	1.1	196.55	192.50	-1.1	1,392	-0.08%
2020/11/11	2	195.50	4	195.50	196.00	-2	1,383	-0.14%
2020/11/10	3	194.50	4	192.38	191.00	-1	1,371	-0.07%
2020/11/09	2	185.75	2	186.75	186.50	0	1,373	0.00%
2020/11/06	1	187.50	0	0.00	185.50	1	1,416	0.07%
2020/11/04	0	0.00	1	177.00	177.00	-1	1,405	-0.07%
2020/11/03	0	0.00	1	173.00	173.50	-1	1,413	-0.07%
2020/11/02	1	170.50	0	0.00	170.00	1	1,445	0.07%
2020/10/30	2	171.00	1	169.50	169.00	1	1,445	0.07%
2020/10/29	1	175.00	1	173.50	174.00	0	1,438	0.00%
2020/10/28	6	188.92	5	186.60	180.00	1	1,422	0.07%
2020/10/27	11	185.77	12	188.08	189.50	-1	1,396	-0.07%
2020/10/26	5	191.00	13.1	188.25	182.50	-8.1	1,377	-0.58%
2020/10/22	5	181.00	5	181.20	182.00	0	1,327	0.00%
2020/10/21	0	0.00	1	179.50	176.00	-1	1,318	-0.08%
2020/10/20	1	172.50	1	173.00	174.50	0	1,304	0.00%
2020/10/19	1	168.50	0	0.00	173.00	1	1,306	0.08%
2020/10/14	0	0.00	1	174.50	170.50	-1	1,316	-0.08%
2020/10/13	0	0.00	2	173.75	173.50	-2	1,324	-0.15%
2020/10/12	2	171.50	5	175.10	172.00	-3	1,326	-0.23%
2020/10/08	1	178.50	1	177.00	176.50	0	1,327	0.00%
2020/10/07	2	171.00	0	0.00	172.50	2	1,327	0.15%
2020/10/06	0	0.00	1	172.50	172.50	-1	1,336	-0.07%
2020/10/05	1	167.00	3	171.17	172.50	-2	1,357	-0.15%
2020/09/30	6	165.25	4	165.88	166.50	2	1,371	0.15%
2020/09/29	2	167.00	4	166.25	167.00	-2	1,378	-0.15%
2020/09/28	1	164.00	0	0.00	160.50	1	1,389	0.07%
2020/09/25	4	161.00	1	161.00	160.50	3	1,414	0.21%
2020/09/24	9	159.78	9	161.67	167.50	0	1,460	0.00%
2020/09/23	10	169.20	3	166.50	167.50	7	1,463	0.48%
2020/09/22	4	184.38	1	181.50	182.00	3	1,408	0.21%
2020/09/21	3	190.67	2	192.25	191.00	1	1,384	0.07%
2020/09/18	4	193.50	3	194.33	192.00	1	1,390	0.07%
2020/09/17	8	196.25	7	197.86	196.00	1	1,407	0.07%
2020/09/16	5	191.80	6	192.42	190.50	-1	1,404	-0.07%
2020/09/15	2	188.00	2	191.00	189.00	0	1,396	0.00%
2020/09/14	0	0.00	1	183.00	183.50	-1	1,389	-0.07%
2020/09/11	3	181.50	5	182.00	182.00	-2	1,394	-0.14%
2020/09/10	1	185.00	1	182.00	182.00	0	1,397	0.00%
2020/09/09	3	185.17	1	184.00	187.00	2	1,396	0.14%
2020/09/08	3	184.17	3	183.50	183.00	0	1,394	0.00%
2020/09/07	4.1	186.94	4	186.38	183.00	0.1	1,421	0.00%
2020/09/04	2	195.25	8	197.50	196.00	-6	1,423	-0.42%
2020/09/03	2	200.00	7	202.29	196.00	-5	1,445	-0.35%
2020/09/02	14	202.75	3	199.17	199.00	11	1,475	0.75%
2020/09/01	8	206.00	5	205.70	206.50	3	1,460	0.21%
2020/08/31	10	209.05	7	208.43	207.50	3	1,454	0.21%
2020/08/28	17	200.26	20	206.00	215.00	-3	1,487	-0.20%
2020/08/27	32.1	204.44	35	198.10	195.50	-3	1,435	-0.21%
2020/08/26	5	198.70	5	197.30	201.00	0	1,379	0.00%
2020/08/25	1	193.00	3	193.83	191.00	-2	1,336	-0.15%
2020/08/24	11	189.73	7	188.14	191.00	4	1,314	0.30%
2020/08/21	2	173.00	3	175.33	178.50	-1	1,298	-0.08%
2020/08/20	2	173.50	0	0.00	172.00	2	1,313	0.15%
2020/08/19	1	185.00	1	188.50	183.00	0	1,314	0.00%
2020/08/18	5	190.70	4	187.38	185.50	1	1,314	0.08%
2020/08/14	2	189.75	4	185.50	184.50	-2	1,311	-0.15%
2020/08/13	22	188.55	20	191.53	188.00	2	1,318	0.15%
2020/08/12	7	182.57	9	182.50	184.00	-2	1,279	-0.16%
2020/08/11	1	171.00	0	0.00	170.00	1	1,236	0.08%
2020/08/10	0	0.00	1	172.00	176.00	-1	1,243	-0.08%
2020/08/07	4	175.25	3	175.17	174.00	1	1,252	0.08%
2020/08/06	4	180.00	5	177.30	181.50	-1	1,257	-0.08%
2020/08/05	2	169.25	0	0.00	169.00	2	1,265	0.16%
2020/08/04	0	0.00	6	168.50	170.00	-6	1,273	-0.47%
2020/07/29	5	167.00	0	0.00	167.50	5	1,332	0.38%
2020/07/28	1	164.00	2	162.50	163.00	-1	1,335	-0.07%
2020/07/27	0	0.00	1	166.50	166.50	-1	1,362	-0.07%
2020/07/17	0	0.00	1	175.50	171.50	-1	1,413	-0.07%
2020/07/16	1	172.49	0	0.00	170.00	1	1,413	0.07%
2020/07/15	2	172.25	2	171.75	170.50	0	1,425	0.00%
2020/07/14	0	0.00	2	168.75	172.00	-2	1,432	-0.14%
2020/07/13	2	170.75	4	170.25	170.50	-2	1,514	-0.13%
2020/07/10	5	168.50	0	0.00	165.50	5	1,544	0.32%
2020/07/09	0	0.00	1	176.50	176.00	-1	1,543	-0.06%
2020/07/08	2	186.75	4	187.38	183.50	-2	1,533	-0.13%
2020/07/07	3	187.00	1	186.00	182.00	2	1,538	0.13%
2020/07/06	5	189.80	4	190.63	187.00	1	1,586	0.06%
2020/07/03	10	193.85	7	190.86	189.00	3	1,574	0.19%
2020/07/02	3	192.00	3	193.33	197.00	0	1,522	0.00%
2020/07/01	3	179.33	4	176.88	179.50	-1	1,479	-0.07%
2020/06/30	1	172.50	0	0.00	170.50	1	1,461	0.07%
2020/06/29	0	0.00	1	172.00	172.00	-1	1,483	-0.07%
2020/06/24	5	173.20	9	175.94	177.00	-4	1,527	-0.26%
2020/06/23	5	172.70	4	172.13	171.50	1	1,508	0.07%
2020/06/22	1	163.50	3	165.50	167.00	-2	1,514	-0.13%
2020/06/19	2	163.50	8	166.25	165.00	-6	1,526	-0.39%
2020/06/18	1	162.00	1	162.00	162.50	0	1,552	0.00%
2020/06/17	6	166.17	5	164.50	163.00	1	1,563	0.06%
2020/06/16	3	164.67	5	165.70	166.50	-2	1,594	-0.13%
2020/06/15	8	166.63	5	164.00	162.50	3	1,594	0.19%
2020/06/12	6	160.17	7	163.29	168.50	-1	1,596	-0.06%
2020/06/11	23	173.00	19	170.03	168.00	4	1,574	0.25%
2020/06/10	7	170.57	6	171.83	170.00	1	1,554	0.06%
2020/06/09	2	164.25	11	168.59	173.50	-9	1,525	-0.59%
2020/06/08	4	160.00	0	0.00	158.00	4	1,477	0.27%
2020/06/04	26	167.10	22	168.05	162.50	4	1,464	0.27%
2020/06/03	3	156.00	3	156.33	159.50	0	1,386	0.00%
2020/06/02	2	145.25	3	145.67	145.00	-1	1,345	-0.07%
2020/06/01	2	147.25	0	0.00	145.50	2	1,344	0.15%
2020/05/29	1	145.00	2	147.50	150.00	-1	1,345	-0.07%
2020/05/28	1	142.00	0	0.00	142.00	1	1,347	0.07%
2020/05/27	2	149.50	2	148.00	150.00	0	1,337	0.00%
2020/05/26	0	0.00	3	147.33	145.00	-3	1,335	-0.22%
2020/05/22	1	142.50	4	143.38	143.00	-3	1,317	-0.23%
2020/05/21	1	142.00	0	0.00	143.00	1	1,303	0.08%
2020/05/20	51	137.72	53	138.70	137.00	-2	1,277	-0.16%
2020/05/19	1	134.00	4.1	134.13	134.50	-3.1	1,256	-0.25%
2020/05/18	3	125.50	5	126.20	126.50	-2	1,240	-0.16%
2020/05/15	7	121.00	7	122.14	120.50	0	1,230	0.00%
2020/05/14	4	125.25	1	122.50	122.50	3	1,219	0.25%
2020/05/13	5.1	128.84	3	128.50	129.50	2.1	1,209	0.17%
2020/05/12	11	136.41	6	132.33	134.00	5	1,199	0.42%
2020/05/11	0	0.00	1	144.00	145.00	-1	1,152	-0.09%
2020/05/08	3	146.33	6	148.08	143.50	-3	1,143	-0.26%
2020/05/05	2	140.50	0	0.00	137.50	2	1,115	0.18%
2020/05/04	4	137.00	6	138.67	137.50	-2	1,119	-0.18%
2020/04/30	6	142.67	2	144.50	141.50	4	1,127	0.35%
2020/04/29	1	139.50	2	137.50	137.00	-1	1,106	-0.09%
2020/04/28	13	138.88	11	137.18	137.00	2	1,113	0.18%
2020/04/27	3	137.50	4	137.75	138.00	-1	1,121	-0.09%
2020/04/24	2	130.75	0	0.00	130.50	2	1,100	0.18%
2020/04/23	4	133.50	4	131.75	131.50	0	1,118	0.00%
2020/04/22	5	127.40	5	127.70	130.00	0	1,125	0.00%
2020/04/21	0	0.00	6	133.83	131.00	-6	1,138	-0.53%
2020/04/20	11	138.86	11	137.82	136.50	0	1,191	0.00%
2020/04/17	6	135.92	3	137.67	133.00	3	1,202	0.25%
2020/04/16	19	139.50	14	139.71	136.50	5	1,210	0.41%
2020/04/15	12	126.96	20	132.68	135.00	-8	1,120	-0.71%
2020/04/14	7	124.14	9	124.78	123.00	-2	1,086	-0.18%
2020/04/13	3	124.33	2	123.75	120.00	1	1,066	0.09%
2020/04/10	5	124.80	3	122.67	122.50	2	1,055	0.19%
2020/04/09	14	128.39	10	128.90	125.50	4	1,043	0.38%
2020/04/08	0	0.00	1	115.50	120.00	-1	982	-0.10%
2020/04/07	3	110.67	1	110.00	109.50	2	959	0.21%
2020/03/31	2	112.50	1	110.00	109.50	1	944	0.11%
2020/03/30	12	109.83	12	111.88	114.00	0	929	0.00%
2020/03/27	3	111.33	15	111.33	112.50	-12	906	-1.32%
2020/03/26	5	99.64	4	99.53	102.50	1	904	0.11%
2020/03/25	13	90.74	3	93.50	93.60	10	873	1.15%
2020/03/24	2	82.70	1	84.20	85.10	1	886	0.11%
2020/03/23	1	78.80	6	78.92	78.80	-5	857	-0.58%
2020/03/20	5	89.50	3	81.70	82.60	2	843	0.24%
2020/03/18	1	105.00	0	0.00	99.70	1	808	0.12%
2020/03/17	3	105.17	3	103.50	105.00	0	802	0.00%
2020/03/16	2	115.00	1	115.00	112.00	1	792	0.13%
2020/03/13	1	122.00	3	118.67	121.00	-2	790	-0.25%
2020/03/12	5	129.20	3	127.50	129.00	2	790	0.25%
2020/03/11	1	141.00	0	0.00	140.50	1	806	0.12%
2020/03/10	1	138.00	0	0.00	141.00	1	874	0.11%
2020/03/09	2	147.75	0	0.00	144.50	2	867	0.23%
2020/03/03	1	153.00	1	151.50	152.00	0	896	0.00%
2020/03/02	0	0.00	2	143.75	155.00	-2	909	-0.22%
2020/02/27	3	156.17	2	152.50	152.00	1	959	0.10%
2020/02/25	1	167.50	0	0.00	168.00	1	948	0.11%
2020/02/21	2	170.50	0	0.00	170.00	2	981	0.20%
2020/02/20	0	0.00	1	174.00	171.00	-1	1,007	-0.10%
2020/02/14	1	168.50	0	0.00	171.50	1	1,057	0.09%
2020/02/10	0	0.00	1	167.50	170.00	-1	1,065	-0.09%
2020/02/05	0	0.00	2	169.00	168.00	-2	1,052	-0.19%
2020/02/04	2	167.00	5	165.60	165.00	-3	1,043	-0.29%
2020/02/03	2	166.75	2	161.50	165.50	0	1,047	0.00%
2020/01/31	5	176.80	2	175.50	173.00	3	1,040	0.29%
2020/01/30	1	174.50	2	176.25	178.50	-1	1,083	-0.09%
2020/01/20	1	189.50	0	0.00	189.00	1	1,065	0.09%
2020/01/17	2	192.00	1	190.00	192.00	1	1,057	0.09%
2020/01/16	0	0.00	1	188.50	188.00	-1	1,056	-0.09%
2020/01/15	3	190.83	1	189.50	190.00	2	1,050	0.19%
2020/01/14	4	189.50	13	189.54	188.00	-9	1,027	-0.88%
2020/01/13	5	183.00	3	181.50	182.50	2	967	0.21%
2020/01/10	1	175.50	3	176.33	177.50	-2	949	-0.21%
2020/01/08	0	0.00	1	169.00	170.00	-1	947	-0.11%
2020/01/07	1	173.50	1	172.00	171.00	0	949	0.00%
2020/01/02	2	174.00	2	173.75	174.00	0	1,049	0.00%
2019/12/30	1	173.00	7	171.21	171.00	-6	1,088	-0.55%
2019/12/27	2	172.75	2	172.75	173.00	0	1,191	0.00%
2019/12/26	1	168.50	0	0.00	169.00	1	1,295	0.08%
2019/12/25	2	167.75	0	0.00	167.50	2	1,324	0.15%
2019/12/24	2	169.00	1	167.50	167.00	1	1,389	0.07%
2019/12/23	5	174.20	5	173.10	173.00	0	1,423	0.00%
2019/12/20	1	176.50	1	176.50	176.50	0	1,415	0.00%
2019/12/19	9	182.67	9	180.11	178.50	0	1,408	0.00%
2019/12/18	1	179.50	0	0.00	178.00	1	1,379	0.07%
2019/12/16	1	178.00	1	182.50	183.00	0	1,389	0.00%
2019/12/13	0	0.00	1	179.50	178.50	-1	1,389	-0.07%
2019/12/12	1	177.50	0	0.00	178.00	1	1,389	0.07%
2019/12/11	1	179.00	0	0.00	177.00	1	1,394	0.07%
2019/12/10	0	0.00	2	179.00	181.00	-2	1,415	-0.14%
2019/12/09	0	0.00	1	180.00	180.00	-1	1,435	-0.07%
2019/12/06	3	184.00	0	0.00	181.00	3	1,437	0.21%
2019/12/05	5	183.60	9	183.56	182.00	-4	1,415	-0.28%
2019/12/03	1	173.00	0	0.00	174.00	1	1,382	0.07%
2019/12/02	2	178.00	0	0.00	174.00	2	1,397	0.14%
2019/11/28	2	183.25	3	182.00	179.00	-1	1,455	-0.07%
2019/11/27	3	182.50	1	182.00	181.00	2	1,483	0.13%
2019/11/26	17	185.56	18	186.22	182.50	-1	1,572	-0.06%
2019/11/25	0	0.00	1	178.00	178.00	-1	1,571	-0.06%
2019/11/22	1	180.00	2	181.25	180.00	-1	1,641	-0.06%
2019/11/21	3	179.00	4	179.00	179.50	-1	1,674	-0.06%
2019/11/20	1	186.50	0	0.00	176.00	1	1,696	0.06%
2019/11/19	2	182.50	1	180.50	185.00	1	1,737	0.06%
2019/11/18	3	178.67	2	178.00	178.00	1	1,730	0.06%
2019/11/15	1	176.50	1	178.50	174.00	0	1,796	0.00%
2019/11/14	2	176.50	0	0.00	176.00	2	1,808	0.11%
2019/11/13	2	179.00	3	178.83	179.00	-1	1,844	-0.05%
2019/11/12	1	172.50	0	0.00	172.50	1	1,844	0.05%
2019/11/11	1	172.00	0	0.00	171.00	1	1,914	0.05%
2019/11/08	0	0.00	1	173.50	173.50	-1	1,975	-0.05%
2019/11/07	4	175.25	2	173.75	172.50	2	1,984	0.10%
2019/11/06	2	176.75	2	174.75	172.00	0	1,993	0.00%
2019/11/04	0	0.00	3	172.00	171.00	-3	2,012	-0.15%
2019/11/01	0	0.00	2	173.00	175.00	-2	2,006	-0.10%
2019/10/31	1	172.00	5	171.80	170.00	-4	2,003	-0.20%
2019/10/30	3	176.33	1	176.00	176.50	2	1,984	0.10%
2019/10/29	29	184.57	29	185.02	177.50	0	1,977	0.00%
2019/10/28	1	179.50	3	179.00	180.50	-2	1,921	-0.10%
2019/10/25	14	179.25	6	178.58	177.00	8	1,916	0.42%
2019/10/24	5	182.10	6	180.58	180.50	-1	1,909	-0.05%
2019/10/23	3	176.50	3	179.50	176.00	0	1,893	0.00%
2019/10/22	3	178.33	3	175.33	179.00	0	1,884	0.00%
2019/10/21	2	176.50	4	175.50	176.00	-2	1,882	-0.11%
2019/10/18	1	177.00	0	0.00	173.50	1	1,877	0.05%
2019/10/17	3	179.67	3	178.00	175.50	0	1,865	0.00%
2019/10/16	4	180.88	4	179.38	177.00	0	1,852	0.00%
2019/10/15	1	183.50	1	182.50	182.50	0	1,843	0.00%
2019/10/14	2	187.00	10	185.65	181.00	-8	1,835	-0.44%
2019/10/09	5	178.70	6	181.50	182.00	-1	1,823	-0.05%
2019/10/08	32	186.14	22	187.75	179.50	10	1,804	0.55%
2019/10/07	4	181.75	5	180.20	180.50	-1	1,713	-0.06%
2019/10/04	9	184.72	7	185.00	183.50	2	1,697	0.12%
2019/10/03	19	187.42	15	187.63	182.50	4	1,661	0.24%
2019/10/02	4	175.00	5	177.80	181.50	-1	1,555	-0.06%
2019/10/01	1	164.50	2	162.00	165.00	-1	1,443	-0.07%
2019/09/27	11	154.91	7	154.43	150.00	4	1,409	0.28%
2019/09/26	6	155.50	10	157.75	161.50	-4	1,339	-0.30%
2019/09/23	2	151.75	8	153.06	152.50	-6	1,279	-0.47%
2019/09/19	1	152.00	1	152.00	150.50	0	1,294	0.00%
2019/09/18	6	152.50	0	0.00	151.50	6	1,306	0.46%
2019/09/16	1	157.50	0	0.00	155.00	1	1,292	0.08%
2019/09/12	6	158.67	6	159.58	160.00	0	1,284	0.00%
2019/09/11	6	154.58	8	154.75	156.00	-2	1,261	-0.16%
2019/09/10	1	153.50	12	152.58	152.00	-11	1,242	-0.89%
2019/09/09	3	151.17	3	150.17	153.00	0	1,235	0.00%
2019/09/06	2	153.75	4	149.50	150.00	-2	1,242	-0.16%
2019/09/05	1	156.50	3	153.83	156.00	-2	1,222	-0.16%
2019/09/04	4	154.63	4	154.88	155.00	0	1,206	0.00%
2019/09/03	26	153.42	24	155.29	151.00	2	1,174	0.17%
2019/09/02	15	154.30	1	160.00	152.00	14	1,121	1.25%
2019/08/30	1	158.50	3	157.83	155.50	-2	1,095	-0.18%
2019/08/29	5	156.60	4	159.75	156.50	1	1,053	0.09%
2019/08/28	3	148.50	3	148.67	147.50	0	938	0.00%
2019/08/27	6	141.92	6	143.42	148.50	0	878	0.00%
2019/08/26	7	138.71	5	139.00	135.00	2	802	0.25%
2019/08/23	3	144.50	4	145.25	148.00	-1	760	-0.13%
2019/08/22	10	144.30	12	145.38	142.50	-2	727	-0.28%
2019/08/21	2	139.25	1	140.00	139.50	1	661	0.15%
2019/08/20	12	138.96	11	143.14	140.00	1	643	0.16%
2019/08/19	2	137.00	1	136.50	137.00	1	563	0.18%
2019/08/16	1	140.00	1	136.50	136.00	0	544	0.00%
2019/08/15	3	136.00	3	138.67	136.00	0	496	0.00%
2019/08/14	1	139.00	3	137.50	135.00	-2	471	-0.42%
2019/08/13	3	124.33	1	126.00	134.00	2	396	0.50%
2019/08/12	2	121.50	1	121.50	122.00	1	333	0.30%
2019/08/08	2	124.75	0	0.00	122.50	2	318	0.63%
2019/08/06	0	0.00	1	117.00	123.00	-1	287	-0.35%
2019/08/02	1	112.00	0	0.00	112.50	1	281	0.36%
2019/07/18	0	0.00	1	125.00	124.50	-1	314	-0.32%
2019/07/17	0	0.00	1	128.00	129.00	-1	315	-0.32%
2019/07/15	3	128.17	2	128.00	128.50	1	325	0.31%
2019/07/12	0	0.00	1	125.00	124.50	-1	343	-0.29%
2019/07/10	0	0.00	1	126.00	126.00	-1	372	-0.27%
2019/07/08	1	125.00	0	0.00	125.00	1	413	0.24%
2019/07/05	1	127.00	0	0.00	127.00	1	422	0.24%
2019/07/04	1	124.00	2	122.50	123.00	-1	422	-0.24%
2019/07/03	3	126.17	7	126.07	125.00	-4	426	-0.94%
2019/07/01	4	125.00	1	126.00	125.00	3	431	0.70%
2019/06/28	1	126.00	0	0.00	124.50	1	430	0.23%
2019/06/27	5	125.10	3	125.17	125.50	2	426	0.47%
2019/06/26	1	121.00	2	124.00	125.00	-1	419	-0.24%
2019/06/25	1	120.50	1	125.00	118.50	0	399	0.00%
2019/06/20	1	117.00	0	0.00	119.00	1	402	0.25%
2019/06/14	1	120.00	1	117.50	118.00	0	384	0.00%
2019/06/13	0	0.00	4	114.13	113.50	-4	368	-1.09%
2019/06/12	0	0.00	1	108.50	110.00	-1	361	-0.28%
2019/06/11	1	107.50	0	0.00	107.00	1	361	0.28%
2019/05/21	0	0.00	3	105.00	105.00	-3	422	-0.71%
2019/05/17	1	99.30	0	0.00	98.10	1	420	0.24%
2019/05/14	0	0.00	4	99.28	100.00	-4	441	-0.91%
2019/05/13	1	103.50	0	0.00	98.10	1	440	0.23%
2019/05/10	6	104.50	3	104.17	100.50	3	439	0.68%
2019/05/06	1	112.00	2	112.00	111.50	-1	460	-0.22%
2019/05/03	1	115.50	0	0.00	117.00	1	462	0.22%
2019/04/30	1	112.00	0	0.00	112.00	1	488	0.20%
2019/04/29	0	0.00	1	117.50	112.00	-1	526	-0.19%
2019/04/26	0	0.00	1	122.00	116.50	-1	526	-0.19%
2019/04/25	0	0.00	3	124.50	121.50	-3	535	-0.56%
2019/04/24	3	126.33	1	129.00	125.00	2	560	0.36%
2019/04/22	2	128.00	1	126.50	123.00	1	587	0.17%
2019/04/19	2	127.00	1	128.00	127.50	1	595	0.17%
2019/04/18	1	131.50	0	0.00	128.50	1	592	0.17%
2019/04/17	2	128.75	3	128.50	128.00	-1	576	-0.17%
2019/04/16	1	129.50	2	128.25	128.00	-1	569	-0.18%
2019/04/15	5	125.80	5	130.80	133.00	0	551	0.00%
2019/04/08	1	114.50	0	0.00	116.00	1	499	0.20%
2019/04/02	0	0.00	1	117.50	116.50	-1	492	-0.20%
2019/03/28	1	121.50	1	122.00	121.00	0	485	0.00%
2019/03/27	0	0.00	2	120.25	121.00	-2	482	-0.41%
2019/03/26	0	0.00	3	112.00	115.00	-3	474	-0.63%
2019/03/25	1	113.00	1	112.00	113.00	0	466	0.00%
2019/03/20	2	120.00	0	0.00	119.00	2	472	0.42%
2019/03/19	1	120.50	0	0.00	120.50	1	476	0.21%
2019/03/18	0	0.00	5	119.30	120.00	-5	477	-1.05%
2019/03/15	1	121.50	0	0.00	120.00	1	478	0.21%
2019/03/06	0	0.00	1	123.00	123.00	-1	526	-0.19%
2019/02/27	2	119.00	0	0.00	120.50	2	544	0.37%
2019/02/26	2	121.00	2	125.00	122.00	0	542	0.00%
2019/02/25	2	123.00	0	0.00	123.00	2	540	0.37%
2019/02/22	1	126.50	1	133.00	126.00	0	549	0.00%
2019/02/21	1	128.50	1	132.00	132.00	0	564	0.00%
2019/02/20	1	133.50	2	129.50	128.50	-1	570	-0.18%
2019/02/14	1	128.50	0	0.00	128.00	1	588	0.17%
2019/02/13	1	132.50	5	130.30	129.50	-4	578	-0.69%
2019/02/12	0	0.00	2	128.00	128.00	-2	567	-0.35%
2019/02/11	1	129.00	0	0.00	128.50	1	576	0.17%
2019/01/30	1	129.50	0	0.00	127.50	1	578	0.17%
2019/01/29	1	127.00	0	0.00	129.00	1	573	0.17%
2019/01/28	0	0.00	1	138.00	130.00	-1	569	-0.18%
2019/01/22	3	126.67	0	0.00	126.50	3	526	0.57%
2019/01/21	6	133.58	7	134.93	133.00	-1	507	-0.20%
2019/01/18	1	126.50	3	127.50	127.00	-2	465	-0.43%
2019/01/17	6	125.58	0	0.00	126.50	6	461	1.30%
2019/01/16	2	130.75	3	132.67	128.50	-1	448	-0.22%
2019/01/15	2	126.75	4	127.63	130.50	-2	419	-0.48%
2019/01/14	2	119.50	6	120.33	119.00	-4	396	-1.01%
2019/01/11	1	112.00	0	0.00	112.00	1	381	0.26%
2019/01/10	2	104.00	2	104.75	106.50	0	367	0.00%
2019/01/03	0	0.00	1	106.00	106.00	-1	366	-0.27%
2018/12/27	0	0.00	3	106.00	107.00	-3	363	-0.83%
2018/12/24	2	103.00	0	0.00	103.00	2	364	0.55%
2018/12/22	0	0.00	1	103.50	104.50	-1	365	-0.27%
2018/12/18	1	99.90	0	0.00	101.50	1	368	0.27%
2018/12/17	4	104.75	3	106.67	102.50	1	365	0.27%
2018/12/14	1	106.50	2	109.75	109.00	-1	362	-0.28%
2018/12/13	0	0.00	2	106.25	106.00	-2	360	-0.55%
2018/12/11	1	104.50	0	0.00	106.50	1	358	0.28%
2018/12/07	1	106.00	1	107.50	107.50	0	365	0.00%
2018/12/06	0	0.00	1	106.00	102.50	-1	367	-0.27%
2018/12/04	6	116.08	2	116.00	116.00	4	360	1.11%
2018/12/03	0	0.00	3	114.67	116.00	-3	359	-0.83%
2018/11/30	1	104.50	0	0.00	107.50	1	353	0.28%
2018/11/28	1	99.60	1	102.50	105.00	0	330	0.00%
2018/11/27	2	99.85	3	99.57	99.10	-1	318	-0.31%
2018/11/26	3	97.60	0	0.00	97.30	3	309	0.97%
2018/11/14	0	0.00	12	88.16	89.20	-12	235	-5.10%
2018/11/12	0	0.00	1	78.80	77.40	-1	227	-0.44%
2018/11/08	11	84.84	0	0.00	80.70	11	257	4.27%
2018/10/05	1	78.00	0	0.00	78.40	1	358	0.28%
2018/10/04	1	80.50	0	0.00	80.50	1	355	0.28%
2018/09/19	1	81.80	0	0.00	81.40	1	332	0.30%
2018/09/04	0	0.00	2	92.80	93.00	-2	296	-0.67%
2018/08/28	0	0.00	1	94.60	94.10	-1	288	-0.35%
2018/08/23	10	95.15	0	0.00	92.10	10	283	3.52%
2018/08/16	1	90.00	0	0.00	94.30	1	257	0.39%
2018/08/15	1	97.20	0	0.00	97.20	1	236	0.42%
2018/08/14	3	105.67	0	0.00	108.00	3	225	1.33%
2018/08/08	0	0.00	1	135.50	135.50	-1	216	-0.46%
2018/07/30	1	118.50	0	0.00	120.00	1	207	0.48%
2018/07/24	2	121.75	0	0.00	123.00	2	195	1.02%
2018/07/19	1	134.00	0	0.00	133.00	1	177	0.56%
2018/07/17	1	139.00	0	0.00	138.00	1	178	0.56%
2018/07/02	0	0.00	1	152.50	153.00	-1	230	-0.43%
2018/06/26	1	152.00	0	0.00	151.00	1	289	0.35%
2018/06/14	0	0.00	1	158.50	158.00	-1	326	-0.31%
2018/06/12	0	0.00	2	157.50	157.50	-2	331	-0.60%
2018/06/07	2	162.00	1	161.00	161.00	1	330	0.30%
2018/06/06	0	0.00	1	160.00	160.50	-1	332	-0.30%
2018/05/24	0	0.00	1	163.50	164.00	-1	338	-0.30%
2018/05/22	1	162.50	1	162.50	162.50	0	344	0.00%
2018/05/18	0	0.00	1	164.00	164.50	-1	344	-0.29%
2018/05/15	3	154.83	0	0.00	157.00	3	332	0.90%
2018/05/14	1	164.00	14	162.46	161.50	-13	321	-4.04%
2018/05/11	1	176.00	2	176.00	176.00	-1	305	-0.33%
2018/05/10	2	179.50	0	0.00	178.50	2	312	0.64%
2018/04/27	0	0.00	0.1	180.50	179.50	-0.1	316	-0.03%
2018/04/25	6	178.08	0	0.00	176.00	6	314	1.91%
2018/04/24	0	0.00	1	183.00	183.00	-1	313	-0.32%
2018/04/23	0	0.00	2	177.00	176.00	-2	309	-0.65%
2018/04/19	2	179.25	2	178.75	179.00	0	311	0.00%
2018/04/18	0	0.00	1	178.00	177.50	-1	316	-0.32%
2018/04/17	2	180.50	0	0.00	178.00	2	330	0.61%
2018/04/11	1.1	183.91	0	0.00	183.00	1.1	344	0.32%
2018/04/10	1	184.00	0	0.00	188.00	1	344	0.29%
2018/04/03	9	183.94	1	183.00	182.50	8	318	2.51%
2018/04/02	1	189.00	1	188.00	189.00	0	310	0.00%
2018/03/30	1	180.50	0	0.00	184.50	1	293	0.34%
2018/03/28	1	182.50	1	184.00	181.00	0	252	0.00%
2018/03/27	0	0.00	24	185.08	184.50	-24	244	-9.80%
2018/03/22	1	174.00	1	176.50	173.50	0	219	0.00%
2018/03/08	0	0.00	3	163.00	163.00	-3	239	-1.25%
2018/02/07	0	0.00	1	168.00	166.50	-1	308	-0.32%
2018/02/06	1	160.00	0	0.00	161.00	1	312	0.32%
2018/02/05	0	0.00	15	169.20	172.00	-15	305	-4.91%
2018/02/02	15	174.80	0	0.00	175.50	15	303	4.94%
2018/01/30	0	0.00	15	171.53	170.50	-15	292	-5.13%
2018/01/29	3	172.50	0	0.00	172.50	3	292	1.03%
2018/01/25	2	175.00	0	0.00	175.50	2	295	0.68%
2018/01/24	5	177.60	0	0.00	176.50	5	301	1.66%
2018/01/19	0	0.00	5	172.00	172.50	-5	302	-1.65%
2018/01/17	10	176.95	0	0.00	177.50	10	306	3.26%
2018/01/15	0	0.00	1	176.50	177.00	-1	307	-0.33%
2018/01/12	0	0.00	20	181.43	179.50	-20	310	-6.45%
2018/01/11	38	180.47	1	180.00	180.50	37	309	11.94%
2018/01/10	10	175.65	0	0.00	176.00	10	296	3.37%
2018/01/05	6	173.08	6	173.08	171.00	0	292	0.00%

車用零配件廠首季營運不看淡訂單穩健出貨增量UDN聯合新聞網－2024/01/11

車用零配件廠包括智伸科、麗清、和勤、劍麟等，對第1季營運審慎樂觀，儘管有農曆春節工作天數較少因素，不過訂單需求穩健，關鍵......詳全文

四檔秀業績UDN聯合新聞網－2023/11/23

臺灣證券交易所攜手群益金鼎證券20日起連二日合作舉辦「電動車產業鏈」主題式業績發表會，邀請智伸科（4551）、車王電、鴻......詳全文

證交所「電動車產業鏈」主題式業績發表會圓滿落幕UDN聯合新聞網－2023/11/22

臺灣證券交易所與群益金鼎證券於11月20日起連二日合作舉辦「電動車產業鏈」主題式業績發表會，由智伸科（4551）、車王電......詳全文

智伸科

券商分點績效/獲利分析

國泰-板橋券商分點個股進出
國泰-板橋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

智伸科

券商分點績效/獲利分析

國泰-板橋 券商分點個股進出 國泰-板橋 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析