智邦 (2345)-群益金鼎-台中券商分點個股進出

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
555
漲跌
▲2
漲幅
+0.36%
成交量
2,913張
產業
上市通信網路類股▲0.17%
1019人加入追蹤

立即追蹤
本地時間:13:30

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

智邦 (2345)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中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	559.00	2	556.50	556.00	-1	4,106	-0.02%
2024/06/13	1	551.00	0	0.00	543.00	1	4,084	0.02%
2024/06/12	1	528.00	0	0.00	536.00	1	4,106	0.02%
2024/06/06	1	549.00	3	549.00	544.00	-2	4,211	-0.05%
2024/06/04	0	0.00	0.2	536.89	535.00	-0.2	4,235	0.00%
2024/05/31	4	525.00	4	517.00	504.00	0	4,224	0.00%
2024/05/30	4	520.00	5	529.80	525.00	-1	4,183	-0.02%
2024/05/28	0	0.00	0	506.00	502.00	0	4,089	0.00%
2024/05/27	0	516.00	0	0.00	514.00	0	4,133	0.00%
2024/05/20	0	0.00	0.2	499.00	504.00	-0.2	4,270	0.00%
2024/05/17	1	502.00	4.2	499.85	499.50	-3.2	4,271	-0.07%
2024/05/16	0	0.00	0.1	491.50	494.50	-0.1	4,254	0.00%
2024/05/14	4	467.38	4	468.63	470.00	0	4,316	0.00%
2024/05/13	0	0.00	0	456.50	454.00	0	4,308	0.00%
2024/05/10	0	0.00	0	462.00	461.50	0	4,318	0.00%
2024/05/08	2	441.50	2	445.75	445.00	0	4,247	0.00%
2024/05/06	4.2	453.43	4	457.25	458.50	0.2	4,185	0.00%
2024/05/03	0	0.00	2	448.50	442.50	-2	4,140	-0.05%
2024/05/02	1	472.50	1	455.50	469.00	0	4,051	0.00%
2024/04/26	2	415.50	1	408.00	428.00	1	3,879	0.03%
2024/04/25	1	401.02	0	0.00	401.00	1	3,829	0.03%
2024/04/24	1.1	413.17	1.2	418.33	412.00	-0.1	3,817	0.00%
2024/04/23	0	0.00	2	404.50	405.00	-2	3,785	-0.05%
2024/04/22	1	388.00	0	0.00	384.50	1	3,700	0.03%
2024/04/19	1	391.00	4	397.63	401.00	-3	3,676	-0.08%
2024/04/17	3	414.17	1	415.00	408.00	2	3,619	0.06%
2024/04/16	4	419.50	5	421.90	416.50	-1	3,571	-0.03%
2024/04/11	0.2	479.85	0	0.00	473.00	0.2	3,496	0.01%
2024/04/10	0	471.50	0.5	479.90	476.00	-0.5	3,481	-0.01%
2024/04/09	1	471.00	1	464.00	465.00	0	3,502	0.00%
2024/04/03	0	0.00	1	457.00	461.00	-1	3,473	-0.03%
2024/04/02	3	459.83	1	466.00	456.00	2	3,482	0.06%
2024/03/29	2	463.00	3	462.00	463.00	-1	3,488	-0.03%
2024/03/28	3	450.33	4	461.13	458.50	-1	3,485	-0.03%
2024/03/27	4	455.13	0	0.00	453.00	4	3,495	0.11%
2024/03/25	0.2	473.50	0	0.00	475.00	0.2	3,583	0.01%
2024/03/22	0.5	477.80	0	480.50	481.00	0.5	3,568	0.01%
2024/03/21	0	0.00	2.1	454.76	459.00	-2.1	3,514	-0.06%
2024/03/20	1	442.95	1	442.00	437.50	0	3,487	0.00%
2024/03/19	1.1	449.86	0	0.00	444.00	1.1	3,419	0.03%
2024/03/14	0	472.00	0	0.00	465.50	0	3,370	0.00%
2024/03/13	0	0.00	0	466.00	465.00	0	3,340	0.00%
2024/03/12	0	479.25	0	0.00	475.50	0	3,268	0.00%
2024/03/11	2	482.50	2	492.00	491.00	0	3,173	0.00%
2024/03/08	1	495.00	1	491.00	491.00	0	3,130	0.00%
2024/03/07	5	511.00	0	0.00	507.00	5	3,057	0.16%
2024/03/04	0	0.00	0	512.00	508.00	0	3,049	0.00%
2024/02/29	0	504.00	0	0.00	519.00	0	3,047	0.00%
2024/02/23	1	532.00	0	0.00	532.00	1	2,864	0.03%
2024/02/21	1	555.00	0	0.00	547.00	1	2,908	0.03%
2024/02/19	0	0.00	2	567.50	564.00	-2	2,893	-0.07%
2024/02/16	2	557.00	0	0.00	558.00	2	2,919	0.07%
2024/02/15	0	526.00	0	0.00	539.00	0	2,918	0.00%
2024/02/05	2	549.00	2	548.50	548.00	0	2,802	0.00%
2024/02/02	4	553.00	4	558.50	562.00	0	2,802	0.00%
2024/02/01	0	0.00	2	542.00	542.00	-2	2,774	-0.07%
2024/01/22	0	0.00	1.7	540.00	542.00	-1.7	2,932	-0.06%
2024/01/19	0	0.00	0.1	509.00	517.00	-0.1	2,931	0.00%
2024/01/16	0	512.00	0	0.00	513.00	0	2,965	0.00%
2024/01/12	0	509.00	0	0.00	510.00	0	3,003	0.00%
2024/01/11	0	0.00	1	523.00	520.00	-1	3,079	-0.03%
2024/01/09	0	519.00	0	516.00	516.00	0	3,204	0.00%
2024/01/08	0	499.00	0	0.00	496.50	0	3,169	0.00%
2024/01/05	0	499.00	0	0.00	486.50	0	3,212	0.00%
2024/01/04	0	492.38	0	0.00	491.00	0	3,234	0.00%
2024/01/03	1	491.42	1	482.50	490.00	0	3,323	0.00%
2024/01/02	0	500.94	0	0.00	493.50	0	3,320	0.00%
2023/12/29	0	522.00	0	0.00	523.00	0	3,387	0.00%
2023/12/28	2	522.01	2	525.00	523.00	0	3,441	0.00%
2023/12/27	1	518.00	1	510.00	519.00	0	3,452	0.00%
2023/12/26	1.1	501.05	1	505.00	510.00	0.1	3,468	0.00%
2023/12/25	1	496.12	1	497.00	498.00	0	3,499	0.00%
2023/12/22	2	493.25	2	496.50	489.50	0	3,541	0.00%
2023/12/21	3	488.99	3	490.83	488.50	0	3,559	0.00%
2023/12/20	1	500.09	0	0.00	496.00	1	3,581	0.03%
2023/12/19	3	513.00	3	512.00	512.00	0	3,540	0.00%
2023/12/18	2	508.00	2	513.50	514.00	0	3,635	0.00%
2023/12/15	1.1	531.34	1	525.00	506.00	0.1	3,707	0.00%
2023/12/13	1	534.00	1	517.00	533.00	0	3,736	0.00%
2023/12/12	1	529.00	1.1	533.24	526.00	-0.1	3,892	0.00%
2023/12/11	3	533.00	3	534.00	533.00	0	3,971	0.00%
2023/12/07	2	532.00	2	527.00	528.00	0	3,996	0.00%
2023/12/06	1	536.00	1	531.00	534.00	0	3,999	0.00%
2023/12/05	4	524.00	4	525.00	527.00	0	4,010	0.00%
2023/12/04	1.5	519.33	4	521.00	521.00	-2.5	4,002	-0.06%
2023/12/01	2	534.00	2	533.50	536.00	0	3,966	0.00%
2023/11/30	3	529.33	3	532.67	533.00	0	3,986	0.00%
2023/11/29	5.2	538.28	4	540.51	538.00	1.1	3,961	0.03%
2023/11/28	4	530.01	3	538.00	538.00	1	3,958	0.03%
2023/11/27	3.1	531.61	3	532.67	527.00	0.1	3,975	0.00%
2023/11/24	2.1	542.95	0	0.00	540.00	2.1	3,990	0.05%
2023/11/22	0.4	554.56	0	0.00	562.00	0.4	4,051	0.01%
2023/11/21	1	569.00	2	565.00	560.00	-1	4,138	-0.02%
2023/11/20	3	555.33	3	553.33	555.00	0	4,199	0.00%
2023/11/17	0	0.00	1	540.00	532.00	-1	4,224	-0.02%
2023/11/16	2	526.50	0	0.00	525.00	2	4,391	0.05%
2023/11/15	1	537.00	12	546.25	534.00	-11	4,448	-0.25%
2023/11/14	1	528.00	0	0.00	524.00	1	4,446	0.02%
2023/11/13	6	539.83	2	532.00	533.00	4	4,445	0.09%
2023/11/10	8	549.63	1.3	545.19	545.00	6.7	4,466	0.15%
2023/11/09	0.2	555.50	0	0.00	554.00	0.2	4,474	0.00%
2023/11/08	1	553.00	2.3	557.45	554.00	-1.3	4,497	-0.03%
2023/11/07	0.3	547.40	0	0.00	550.00	0.3	4,517	0.01%
2023/11/03	4	530.25	5	535.20	536.00	-1	4,515	-0.02%
2023/11/02	5	511.40	5	517.20	511.00	0	4,486	0.00%
2023/10/31	2	519.00	2	520.00	498.50	0	4,477	0.00%
2023/10/20	2	495.75	2	496.75	507.00	0	4,629	0.00%
2023/10/19	6	494.00	7.1	493.40	496.00	-1.1	4,629	-0.02%
2023/10/18	2.1	494.49	1.1	487.43	484.00	1	4,561	0.02%
2023/10/17	1.1	525.36	1	529.00	526.00	0.1	4,455	0.00%
2023/10/16	2	536.50	0	0.00	534.00	2	4,464	0.04%
2023/10/13	6	545.33	7	545.29	545.00	-1	4,475	-0.02%
2023/10/12	3	528.00	2	530.50	530.00	1	4,451	0.02%
2023/10/11	2	539.00	2	541.00	536.00	0	4,459	0.00%
2023/10/06	0	0.00	1	522.00	522.00	-1	4,449	-0.02%
2023/10/05	3	512.67	4.1	507.89	516.00	-1.1	4,491	-0.02%
2023/10/04	3	475.50	4	484.50	490.50	-1	4,418	-0.02%
2023/10/03	4.1	486.37	1	493.50	482.00	3.1	4,376	0.07%
2023/10/02	1	500.00	0	0.00	500.00	1	4,381	0.02%
2023/09/28	6	493.00	8	492.44	493.00	-2	4,373	-0.05%
2023/09/27	5	479.90	7	484.93	486.50	-2	4,338	-0.05%
2023/09/26	1	488.00	1	488.50	486.50	0	4,321	0.00%
2023/09/25	2	483.50	2	484.75	481.50	0	4,346	0.00%
2023/09/22	1	453.50	1	460.50	463.50	0	4,280	0.00%
2023/09/21	2	455.00	2	457.00	453.50	0	4,243	0.00%
2023/09/20	5	481.50	4	473.63	472.00	1	4,159	0.02%
2023/09/19	5	516.20	4	506.63	503.00	1	4,068	0.02%
2023/09/18	2	493.50	0	0.00	493.50	2	4,013	0.05%
2023/09/15	2	502.00	2	499.25	503.00	0	3,993	0.00%
2023/09/14	0	0.00	4	469.88	482.50	-4	3,783	-0.11%
2023/09/13	1	443.00	1	445.00	454.00	0	3,696	0.00%
2023/09/11	1	456.00	0	0.00	455.00	1	3,806	0.03%
2023/09/08	2	460.75	1	461.50	460.50	1	3,835	0.03%
2023/09/07	1	468.50	1	472.00	470.00	0	3,850	0.00%
2023/09/06	0	0.00	1	476.50	477.00	-1	3,856	-0.03%
2023/09/05	1	473.50	1	479.00	472.00	0	3,872	0.00%
2023/09/01	3	473.83	1	474.00	470.00	2	3,915	0.05%
2023/08/31	2	488.75	2	481.50	478.00	0	3,960	0.00%
2023/08/30	2	479.75	2.2	477.18	477.00	-0.2	3,946	-0.01%
2023/08/29	1.1	473.23	1.2	474.00	473.50	-0.1	4,014	0.00%
2023/08/28	3.4	481.22	3	472.83	480.00	0.4	4,098	0.01%
2023/08/25	0.1	485.50	1	488.64	472.00	-1	4,200	-0.02%
2023/08/24	4	507.88	2	501.50	514.00	2	4,354	0.05%
2023/08/23	1	468.00	1	473.00	468.00	0	4,373	0.00%
2023/08/22	3	470.00	3	463.00	473.00	0	4,443	0.00%
2023/08/21	2	427.76	2	441.25	452.50	0	4,313	0.00%
2023/08/18	1	410.50	2	412.75	411.50	-1	4,233	-0.02%
2023/08/16	0	0.00	1.1	395.91	398.50	-1.1	4,153	-0.03%
2023/08/15	1	383.50	0	0.00	384.00	1	4,113	0.02%
2023/08/14	0	0.00	0	389.50	385.00	0	4,092	0.00%
2023/08/11	2	383.75	1	378.50	384.00	1	4,072	0.02%
2023/08/10	0.1	363.00	0	0.00	366.00	0.1	4,049	0.00%
2023/08/09	1	394.00	1	381.50	380.00	0	4,043	0.00%
2023/08/08	0	0.00	0.1	392.00	388.00	-0.1	4,040	0.00%
2023/08/02	1.1	382.73	1	367.50	366.00	0.1	3,972	0.00%
2023/07/24	0	0.00	1	398.00	401.50	-1	3,844	-0.03%
2023/07/19	8	394.69	7	388.50	385.50	1	3,832	0.03%
2023/07/12	7	382.29	9	388.66	390.00	-2	3,751	-0.05%
2023/07/11	0	369.50	0	362.00	369.50	0	3,698	0.00%
2023/07/10	1	355.00	0.1	362.00	357.50	0.9	3,710	0.02%
2023/07/07	1	356.50	0	349.90	351.00	1	3,724	0.03%
2023/07/06	0.1	360.25	0	0.00	361.00	0.1	3,714	0.00%
2023/07/04	0	367.50	0	372.00	370.50	0	3,744	0.00%
2023/07/03	0	0.00	5	371.00	367.50	-5	3,823	-0.13%
2023/06/30	0	347.00	0	0.00	349.00	0	3,800	0.00%
2023/06/28	0.5	348.50	0	0.00	341.00	0.5	3,806	0.01%
2023/06/21	0.3	354.67	0	0.00	358.00	0.3	3,852	0.01%
2023/06/20	0.2	358.00	0	0.00	359.00	0.2	3,845	0.01%
2023/06/19	0	0.00	0.1	363.00	364.50	-0.1	3,892	0.00%
2023/06/16	3.3	366.48	0.1	365.00	363.00	3.2	3,944	0.08%
2023/06/15	0.8	380.07	0	0.00	382.00	0.8	3,863	0.02%
2023/06/14	0	0.00	0.1	363.00	370.00	-0.1	3,848	0.00%
2023/06/13	0.2	360.13	4	357.50	359.00	-3.8	3,862	-0.10%
2023/06/12	4	350.50	0	0.00	348.50	4	3,885	0.10%
2023/06/02	1	335.50	5	345.20	343.00	-4	3,923	-0.10%
2023/06/01	5	339.30	1	342.00	342.00	4	3,906	0.10%
2023/05/30	11	357.55	12	360.25	354.00	-1	3,669	-0.03%
2023/05/29	0	0.00	1	357.50	357.50	-1	3,442	-0.03%
2023/05/26	0	0.00	2	319.75	325.00	-2	3,339	-0.06%
2023/05/25	0	0.00	0.1	289.00	295.50	-0.1	3,219	0.00%
2023/05/22	2.1	282.79	2	285.50	284.00	0.1	3,223	0.00%
2023/05/18	3	297.33	0	0.00	296.50	3	3,269	0.09%
2023/05/17	0	0.00	1	294.50	295.50	-1	3,285	-0.03%
2023/05/16	1	296.50	0	0.00	295.50	1	3,296	0.03%
2023/05/15	0	0.00	0.2	290.24	287.50	-0.2	3,287	-0.01%
2023/05/12	0	286.15	0	0.00	288.00	0	3,317	0.00%
2023/05/11	0	286.15	0	0.00	282.00	0	3,324	0.00%
2023/05/05	3	290.17	6	289.25	288.50	-3	3,453	-0.09%
2023/05/04	3	299.00	0	0.00	298.00	3	3,452	0.09%
2023/04/20	0.1	303.00	0	0.00	298.50	0.1	3,539	0.00%
2023/04/19	3	317.00	3	321.50	319.50	0	3,564	0.00%
2023/04/18	0.1	315.00	0	0.00	313.50	0.1	3,603	0.00%
2023/04/17	0	0.00	0	314.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	3	309.17	315.50	-3	3,603	-0.08%
2023/04/13	0.2	302.00	0	0.00	302.50	0.2	3,577	0.00%
2023/04/10	0	308.00	0	0.00	308.50	0	3,486	0.00%
2023/04/07	6	310.67	4	308.00	309.00	2	3,456	0.06%
2023/04/06	0	0.00	1	318.00	316.50	-1	3,429	-0.03%
2023/03/31	0	0.00	4	315.88	319.00	-4	3,372	-0.12%
2023/03/30	1.3	311.75	0	0.00	312.00	1.3	3,328	0.04%
2023/03/27	3.7	306.67	0	0.00	305.00	3.7	3,252	0.11%
2023/03/24	3	318.14	3	314.67	315.50	0	3,235	0.00%
2023/03/23	1	308.50	1	313.00	313.00	0	3,212	0.00%
2023/03/22	0	0.00	1	308.50	309.50	-1	3,218	-0.03%
2023/03/21	0	0.00	2.1	304.60	304.50	-2.1	3,173	-0.07%
2023/03/20	1	292.00	0	0.00	294.50	1	3,106	0.03%
2023/03/17	1.1	294.68	0	0.00	294.50	1.1	3,121	0.04%
2023/03/16	1	294.50	0	0.00	295.50	1	3,086	0.03%
2023/03/15	2	307.00	5	304.49	302.00	-3	3,075	-0.10%
2023/03/14	0	291.50	0	0.00	290.50	0	3,042	0.00%
2023/03/13	0	293.00	0	0.00	300.50	0	3,040	0.00%
2023/03/10	2	298.00	2	299.00	298.00	0	3,085	0.00%
2023/03/09	5	303.00	5	305.80	305.50	0	3,062	0.00%
2023/03/07	5	305.90	0	0.00	303.50	5	3,018	0.17%
2023/03/06	1	299.00	1	306.50	305.50	0	2,918	0.00%
2023/03/01	0	0.00	1	283.00	287.50	-1	2,824	-0.04%
2023/02/17	0	0.00	0.1	284.50	283.00	-0.1	2,752	0.00%
2023/02/16	0.1	281.50	0	0.00	283.50	0.1	2,717	0.00%
2023/02/14	0	0.00	7	275.50	277.00	-7	2,755	-0.25%
2023/02/13	7	271.21	0.1	269.00	271.00	7	2,744	0.25%
2023/02/10	2	268.50	2	273.50	273.50	0	2,749	0.00%
2023/02/09	0	0.00	0.1	272.00	274.00	-0.1	2,725	0.00%
2023/02/08	0	0.00	0	273.00	274.00	0	2,711	0.00%
2023/02/07	6	264.58	9	267.94	273.00	-3	2,676	-0.11%
2023/02/06	3	259.00	0	0.00	257.50	3	2,582	0.12%
2023/01/16	0	0.00	1	248.00	247.50	-1	2,741	-0.04%
2023/01/13	1	243.50	0	0.00	243.00	1	2,805	0.04%
2023/01/10	2	253.25	2	254.00	253.00	0	2,868	0.00%
2023/01/06	1	252.00	1	255.00	255.50	0	2,861	0.00%
2023/01/05	2	246.00	2	248.50	248.50	0	2,832	0.00%
2022/12/23	0	0.00	0.1	240.00	237.50	-0.1	3,068	0.00%
2022/12/20	0	248.50	0	0.00	245.50	0	3,137	0.00%
2022/12/16	0	259.00	0	0.00	255.00	0	3,196	0.00%
2022/12/15	0.1	261.50	0	0.00	262.50	0.1	3,224	0.00%
2022/12/07	2	250.00	2	252.25	248.50	0	3,304	0.00%
2022/11/23	0	0.00	1	262.50	262.50	-1	3,573	-0.03%
2022/11/22	2	260.50	3	258.00	260.50	-1	3,583	-0.03%
2022/11/21	0	0.00	2	255.50	256.50	-2	3,605	-0.06%
2022/11/18	2	258.50	0	0.00	259.50	2	3,626	0.06%
2022/11/17	0	0.00	3	260.00	259.00	-3	3,623	-0.08%
2022/11/16	1	258.00	1	257.50	261.00	0	3,640	0.00%
2022/11/15	3	257.00	0	0.00	256.50	3	3,656	0.08%
2022/11/14	1	255.00	1	257.00	254.00	0	3,714	0.00%
2022/11/11	7	257.00	14	260.39	261.50	-7	3,722	-0.19%
2022/11/10	5	248.00	4	245.50	245.00	1	3,719	0.03%
2022/11/09	6	254.00	6	253.50	254.00	0	3,709	0.00%
2022/11/08	6	249.50	6	251.75	249.00	0	3,729	0.00%
2022/11/04	3	246.50	3	249.00	250.00	0	3,884	0.00%
2022/11/03	6	248.00	6	245.50	247.50	0	3,976	0.00%
2022/10/28	4	236.63	7	238.14	237.00	-3	4,211	-0.07%
2022/10/27	6	229.58	5	229.40	233.00	1	4,199	0.02%
2022/10/26	6	210.25	6	212.00	215.50	0	4,112	0.00%
2022/10/25	9	222.00	9	222.00	221.00	0	4,047	0.00%
2022/10/24	6	228.33	6	226.50	225.50	0	4,046	0.00%
2022/10/21	2	231.50	2	226.50	225.00	0	4,049	0.00%
2022/10/20	9	233.06	6	233.42	233.00	3	3,988	0.08%
2022/10/17	7	243.71	12	245.13	243.50	-5	3,930	-0.13%
2022/10/14	0	0.00	3	260.67	247.50	-3	3,904	-0.08%
2022/10/13	7	261.86	3	254.17	254.50	4	3,949	0.10%
2022/10/12	10	266.10	10	264.40	266.50	0	3,958	0.00%
2022/10/11	12	275.38	4	280.38	270.50	8	4,026	0.20%
2022/10/07	6	289.67	3.1	286.63	286.00	2.9	4,122	0.07%
2022/10/06	1.1	288.73	1	289.00	289.00	0.1	4,192	0.00%
2022/10/05	1	289.00	2	287.50	285.00	-1	4,216	-0.02%
2022/10/04	3	281.33	3	282.33	283.00	0	4,204	0.00%
2022/09/30	1	268.00	1	266.00	272.50	0	4,205	0.00%
2022/09/29	4	272.50	3	272.50	272.00	1	4,263	0.02%
2022/09/28	1	263.00	0	0.00	262.00	1	4,255	0.02%
2022/09/27	1	279.00	1	276.50	279.50	0	4,293	0.00%
2022/09/26	0	0.00	2	272.50	274.00	-2	4,334	-0.05%
2022/09/22	1	288.00	1	287.50	287.00	0	4,354	0.00%
2022/09/20	1	287.50	0	0.00	290.50	1	4,318	0.02%
2022/09/16	1	283.50	1	285.50	284.00	0	4,308	0.00%
2022/09/14	2	286.50	1	285.50	286.50	1	4,323	0.02%
2022/09/12	11	286.36	12	283.88	284.50	-1	4,375	-0.02%
2022/09/08	3	271.33	4	270.38	270.50	-1	4,355	-0.02%
2022/09/07	2	267.00	1	265.50	264.00	1	4,400	0.02%
2022/09/02	2	258.75	0	0.00	262.00	2	4,416	0.05%
2022/09/01	1	265.00	0	0.00	266.00	1	4,397	0.02%
2022/08/25	1	286.50	1	287.50	287.50	0	4,301	0.00%
2022/08/24	0	0.00	3	277.00	273.50	-3	4,281	-0.07%
2022/08/23	3	277.00	0	0.00	275.50	3	4,345	0.07%
2022/08/22	4	278.25	5	278.40	276.50	-1	4,363	-0.02%
2022/08/19	7	286.00	8	282.81	283.00	-1	4,345	-0.02%
2022/08/18	2	283.00	1	285.00	285.50	1	4,319	0.02%
2022/08/17	1	284.00	0	0.00	284.50	1	4,295	0.02%
2022/08/16	0	0.00	1	278.50	279.50	-1	4,266	-0.02%
2022/08/15	5	275.10	4	278.75	279.00	1	4,245	0.02%
2022/08/12	1	274.50	1	275.00	276.50	0	4,229	0.00%
2022/08/11	16	273.75	17	280.24	278.50	-1	4,182	-0.02%
2022/08/10	3	278.33	3	278.00	280.00	0	4,086	0.00%
2022/08/09	11	277.36	14	275.00	280.00	-3	4,026	-0.07%
2022/08/08	3	262.50	2	265.50	261.50	1	3,890	0.03%
2022/08/05	0	0.00	1	257.50	257.50	-1	3,908	-0.03%
2022/08/04	4	255.13	4	255.00	253.50	0	3,902	0.00%
2022/08/03	3	254.17	3.3	252.96	253.00	-0.3	3,920	-0.01%
2022/08/02	0.3	255.50	0	0.00	255.00	0.3	3,937	0.01%
2022/07/28	3	245.50	3	251.00	248.00	0	3,806	0.00%
2022/07/26	1	247.00	1	246.00	245.00	0	3,796	0.00%
2022/07/25	1	248.48	1	252.00	249.50	0	3,862	0.00%
2022/07/22	1	246.50	0	0.00	248.00	1	3,843	0.03%
2022/07/21	2	250.50	2	253.00	250.50	0	3,835	0.00%
2022/07/20	1	261.50	1	255.00	253.50	0	3,806	0.00%
2022/07/19	1	258.00	1	260.00	260.00	0	3,716	0.00%
2022/07/18	1	258.00	1	260.50	265.00	0	3,680	0.00%
2022/07/15	3	249.17	4	251.25	247.00	-1	3,565	-0.03%
2022/07/14	2	240.75	2	240.00	249.00	0	3,427	0.00%
2022/07/13	1	226.00	3	228.17	232.50	-2	3,315	-0.06%
2022/07/12	1	209.00	0	0.00	211.50	1	3,264	0.03%
2022/07/11	1	232.00	1	232.00	222.00	0	3,241	0.00%
2022/07/08	2	232.00	1	230.00	230.00	1	3,219	0.03%
2022/07/07	8	217.06	28	219.96	222.00	-20	3,187	-0.63%
2022/07/05	9	208.72	12	211.29	213.00	-3	3,143	-0.10%
2022/07/04	14	210.14	0	0.00	204.00	14	3,091	0.45%
2022/07/01	8	221.13	1	228.00	215.00	7	3,064	0.23%
2022/06/29	2	240.00	0	0.00	243.50	2	3,140	0.06%
2022/06/27	1	250.50	1	248.00	245.50	0	3,294	0.00%
2022/06/21	1	247.50	1.4	247.57	252.00	-0.4	3,319	-0.01%
2022/06/20	0	0.00	13	235.12	233.50	-13	3,270	-0.40%
2022/06/17	8	231.63	0.1	234.75	227.50	7.9	3,246	0.24%
2022/06/16	0.1	246.50	5.3	250.75	242.50	-5.2	3,236	-0.16%
2022/06/15	1	241.00	6	241.17	240.00	-5	3,225	-0.16%
2022/06/14	1	241.00	6	238.75	238.00	-5	3,205	-0.16%
2022/06/13	0	0.00	10	239.65	236.00	-10	3,179	-0.31%
2022/06/10	1.3	239.62	5	241.70	242.00	-3.7	3,147	-0.12%
2022/06/08	7	228.36	12	230.83	228.50	-5	3,056	-0.16%
2022/06/06	12	219.96	0	0.00	219.50	12	3,022	0.40%
2022/06/02	13	226.58	0	0.00	226.00	13	3,053	0.43%
2022/06/01	14	227.75	0	0.00	225.50	14	3,085	0.45%
2022/05/31	0	0.00	1	229.50	232.00	-1	3,083	-0.03%
2022/05/30	0	0.00	5	215.10	217.50	-5	3,010	-0.17%
2022/05/27	5	207.60	0	0.00	208.00	5	2,958	0.17%
2022/05/19	3	227.67	2	230.75	225.00	1	2,826	0.04%
2022/05/18	0	0.00	1	231.00	230.00	-1	2,793	-0.04%
2022/05/17	1	227.00	0	0.00	225.50	1	2,778	0.04%
2022/05/13	1	230.00	9	226.39	234.50	-8	2,716	-0.29%
2022/05/12	0	0.00	11	225.73	223.50	-11	2,661	-0.41%
2022/05/11	0	0.00	2	216.00	219.00	-2	2,615	-0.08%
2022/05/10	13	208.27	3	207.00	207.00	10	2,550	0.39%
2022/05/09	11	221.09	0	0.00	218.50	11	2,507	0.44%
2022/05/05	0	0.00	1	237.00	232.00	-1	2,546	-0.04%
2022/05/03	1	233.00	0	0.00	232.50	1	2,599	0.04%
2022/04/29	1	235.00	1	229.00	233.00	0	2,580	0.00%
2022/04/28	0	0.00	7	220.93	219.50	-7	2,516	-0.28%
2022/04/27	0	0.00	2	216.50	215.50	-2	2,506	-0.08%
2022/04/26	0	0.00	13	220.88	221.00	-13	2,477	-0.52%
2022/04/25	11	212.59	0	0.00	211.00	11	2,459	0.45%
2022/04/22	6	220.25	0	0.00	221.50	6	2,457	0.24%
2022/04/20	3	222.33	1	225.00	223.00	2	2,476	0.08%
2022/04/19	0	0.00	17	225.79	221.50	-17	2,488	-0.68%
2022/04/18	6	220.25	0	222.00	219.00	6	2,497	0.24%
2022/04/15	0	0.00	8	226.13	224.00	-8	2,546	-0.31%
2022/04/14	0	0.00	1	226.00	226.00	-1	2,548	-0.04%
2022/04/13	0	0.00	4	222.13	222.00	-4	2,556	-0.16%
2022/04/12	0	219.00	0	0.00	215.00	0	2,581	0.00%
2022/04/11	4	218.88	0	0.00	216.50	4	2,554	0.16%
2022/04/08	6	227.92	2	226.50	226.00	4	2,506	0.16%
2022/04/07	4	231.63	0.2	231.00	231.00	3.8	2,473	0.15%
2022/04/06	2.1	234.52	6	237.08	238.50	-4	2,426	-0.16%
2022/04/01	1.2	229.25	1	229.50	230.00	0.2	2,349	0.01%
2022/03/31	14.1	222.28	18	224.28	222.50	-3.9	2,269	-0.17%
2022/03/30	0.1	217.50	8	213.81	215.00	-7.9	2,168	-0.36%
2022/03/29	2.1	204.07	0	0.00	207.00	2.1	2,100	0.10%
2022/03/28	4.1	198.80	4	202.63	204.00	0.1	2,099	0.00%
2022/03/25	1	206.50	0	0.00	203.00	1	2,039	0.05%
2022/03/24	1	214.00	0	0.00	215.50	1	2,027	0.05%
2022/03/23	2	219.50	2	216.50	216.50	0	2,142	0.00%
2022/03/22	2	216.25	1	214.00	217.50	1	2,206	0.05%
2022/03/21	2	218.00	2	220.00	219.00	0	2,182	0.00%
2022/03/18	14	224.18	0	0.00	216.00	14	2,155	0.65%
2022/03/17	0	0.00	14	233.25	236.50	-14	2,075	-0.67%
2022/03/16	4	218.63	0	0.00	219.50	4	2,058	0.19%
2022/03/15	5	221.00	0	0.00	219.00	5	2,057	0.24%
2022/03/08	6	233.58	0	0.00	226.50	6	2,055	0.29%
2022/03/07	5	241.80	0	0.00	237.00	5	2,008	0.25%
2022/03/04	5	255.60	0	0.00	253.50	5	1,993	0.25%
2022/03/03	3	262.33	0	0.00	267.00	3	1,983	0.15%
2022/02/25	0	0.00	3	253.50	252.00	-3	1,983	-0.15%
2022/02/24	3	256.17	0.1	254.50	254.50	2.9	1,984	0.14%
2022/02/23	0	0.00	2	266.00	265.00	-2	1,967	-0.10%
2022/02/22	2	262.00	0	0.00	262.00	2	1,979	0.10%
2022/02/18	0.1	274.00	0	0.00	275.00	0.1	1,995	0.01%
2022/02/17	0	0.00	0.1	274.00	272.50	-0.1	2,040	0.00%
2022/02/16	0	0.00	1.1	266.91	274.00	-1.1	2,073	-0.05%
2022/02/14	1	257.00	0.1	265.00	256.00	0.9	2,120	0.04%
2022/02/11	2	271.00	0	0.00	271.50	2	2,166	0.09%
2022/02/10	0.2	272.50	0	0.00	274.50	0.2	2,191	0.01%
2022/02/09	0	0.00	1	265.50	264.50	-1	2,244	-0.04%
2022/02/07	1	258.00	0	0.00	258.50	1	2,385	0.04%
2022/01/25	2	272.50	3	272.67	274.50	-1	2,383	-0.04%
2022/01/24	1	260.00	0	0.00	266.00	1	2,350	0.04%
2022/01/19	0	0.00	1	268.00	267.50	-1	2,401	-0.04%
2022/01/18	0	0.00	0.2	270.50	269.00	-0.2	2,415	-0.01%
2022/01/17	1	265.00	0	0.00	270.50	1	2,413	0.04%
2022/01/14	0	0.00	1	263.00	260.00	-1	2,403	-0.04%
2022/01/13	0	0.00	2	261.50	266.00	-2	2,411	-0.08%
2022/01/12	1	254.00	0	0.00	255.50	1	2,397	0.04%
2022/01/11	1	259.00	0	0.00	257.50	1	2,399	0.04%
2022/01/10	0	0.00	1	266.00	262.50	-1	2,433	-0.04%
2022/01/07	1	261.00	0	0.00	259.00	1	2,419	0.04%
2022/01/04	0.1	262.00	0	0.00	266.50	0.1	2,379	0.00%
2021/12/30	0	0.00	3	261.00	260.00	-3	2,441	-0.12%
2021/12/28	0.1	262.00	1	261.50	262.00	-1	2,489	-0.04%
2021/12/27	2	258.76	0	0.00	259.50	2	2,513	0.08%
2021/12/23	0	0.00	9	261.83	260.00	-9	2,581	-0.35%
2021/12/22	5	256.90	0	0.00	257.50	5	2,586	0.19%
2021/12/20	1.1	256.55	8	261.75	260.50	-6.9	2,571	-0.27%
2021/12/17	9	257.89	1	260.00	257.50	8	2,517	0.32%
2021/12/16	3	278.33	0	0.00	275.50	3	2,396	0.13%
2021/12/15	1	296.50	0	0.00	292.50	1	2,326	0.04%
2021/12/08	0	0.00	1	297.00	296.50	-1	2,340	-0.04%
2021/12/06	0	0.00	2	281.50	283.50	-2	2,327	-0.09%
2021/12/03	2	278.00	0	0.00	277.00	2	2,331	0.09%
2021/11/30	1	290.50	0	0.00	288.50	1	2,373	0.04%
2021/11/24	2	304.75	2	305.00	300.00	0	2,499	0.00%
2021/11/15	1	280.50	0	0.00	280.50	1	2,528	0.04%
2021/11/10	0	0.00	1	294.00	296.00	-1	2,694	-0.04%
2021/11/09	0	0.00	1	289.50	290.00	-1	2,683	-0.04%
2021/11/08	3	288.33	2	285.25	282.50	1	2,649	0.04%
2021/11/05	0	0.00	2	286.00	283.00	-2	2,581	-0.08%
2021/11/04	2	269.50	2	265.00	271.50	0	2,454	0.00%
2021/11/03	0	0.00	1	262.00	260.50	-1	2,403	-0.04%
2021/11/01	1	250.00	2	251.25	252.00	-1	2,332	-0.04%
2021/10/29	1	243.00	0	0.00	243.50	1	2,304	0.04%
2021/10/28	1	249.00	0	0.00	248.00	1	2,289	0.04%
2021/09/28	1	267.50	1	266.50	267.50	0	2,053	0.00%
2021/09/15	1	272.50	0	0.00	269.50	1	2,125	0.05%
2021/09/02	2	288.00	1	298.00	285.00	1	2,142	0.05%
2021/09/01	0	0.00	1	281.00	280.00	-1	2,075	-0.05%
2021/08/31	1	276.00	0	0.00	280.50	1	2,057	0.05%
2021/08/17	1	265.50	1	266.00	271.00	0	1,944	0.00%
2021/08/16	0	268.00	0.1	268.00	267.50	-0.1	1,860	0.00%
2021/08/12	2	327.00	2	330.00	330.00	0	1,722	0.00%
2021/07/27	2	343.50	2	335.50	335.50	0	2,111	0.00%
2021/07/23	0.1	336.50	0	0.00	337.50	0.1	2,227	0.00%
2021/07/16	4	342.00	4	345.50	350.00	0	2,433	0.00%
2021/07/09	0	0.00	0.1	330.50	331.00	-0.1	2,343	0.00%
2021/07/08	3	329.00	3	331.17	334.50	0	2,343	0.00%
2021/07/01	0	323.50	0	0.00	320.00	0	2,326	0.00%
2021/06/29	0	0.00	6	329.00	330.00	-6	2,346	-0.26%
2021/06/28	0	0.00	1	331.00	331.00	-1	2,359	-0.04%
2021/06/25	1.1	332.38	0	0.00	331.00	1.1	2,351	0.04%
2021/06/23	6	313.50	1.2	307.83	315.50	4.8	2,356	0.20%
2021/06/11	0	0.00	1	297.00	295.00	-1	2,397	-0.04%
2021/06/04	1	290.00	0	0.00	291.00	1	2,378	0.04%
2021/06/03	1	292.00	0	0.00	293.00	1	2,386	0.04%
2021/05/31	0	0.00	2	301.00	307.50	-2	2,444	-0.08%
2021/05/27	1	295.00	0	0.00	295.00	1	2,474	0.04%
2021/05/21	1	301.50	1	295.50	295.00	0	2,488	0.00%
2021/05/19	2	298.00	2	296.50	295.50	0	2,514	0.00%
2021/05/18	0	0.00	3	289.50	295.00	-3	2,508	-0.12%
2021/05/12	2	265.75	1	270.00	264.00	1	2,521	0.04%
2021/05/10	1	285.50	0	0.00	285.50	1	2,507	0.04%
2021/05/07	1	291.50	0	0.00	290.00	1	2,573	0.04%
2021/05/05	0	0.00	3	297.50	291.00	-3	2,610	-0.11%
2021/05/04	0.1	303.00	0	0.00	303.00	0.1	2,622	0.00%
2021/05/03	0	0.00	0	315.00	315.50	0	2,602	0.00%
2021/04/28	0	0.00	2	303.25	303.50	-2	2,564	-0.08%
2021/04/27	3	298.17	0	0.00	296.00	3	2,537	0.12%
2021/04/23	0	0.00	1	283.00	291.50	-1	2,478	-0.04%
2021/04/22	0	0.00	1	278.00	275.00	-1	2,455	-0.04%
2021/04/16	0	0.00	2	278.00	275.50	-2	2,599	-0.08%
2021/04/14	2	266.00	0	0.00	266.00	2	2,639	0.08%
2021/04/12	1	275.00	0	0.00	270.50	1	2,705	0.04%
2021/04/09	2	279.50	0	0.00	279.50	2	2,726	0.07%
2021/03/31	0	278.00	0	0.00	276.00	0	2,780	0.00%
2021/03/29	0	0.00	2.2	278.34	279.50	-2.2	2,751	-0.08%
2021/03/26	2	265.00	2	265.50	268.00	0	2,712	0.00%
2021/03/25	0	0.00	1	269.50	270.00	-1	2,731	-0.04%
2021/03/22	0	271.50	1	272.50	266.00	-1	2,934	-0.03%
2021/03/19	7	269.71	6	267.17	273.50	1	2,968	0.03%
2021/03/12	0	260.00	2	262.25	262.50	-2	3,119	-0.06%
2021/03/10	2	254.00	2	255.50	253.50	0	3,142	0.00%
2021/03/04	1	258.00	0	0.00	256.50	1	3,226	0.03%
2021/03/03	1.1	265.38	0	0.00	265.50	1.1	3,217	0.03%
2021/02/26	2	263.00	2	264.00	262.50	0	3,256	0.00%
2021/02/22	3	275.83	2	278.75	274.00	1	3,237	0.03%
2021/02/19	0.2	277.50	2	279.00	275.50	-1.9	3,242	-0.06%
2021/02/17	3	261.50	3	264.17	269.50	0	3,328	0.00%
2021/02/04	2	272.25	0	0.00	272.00	2	3,393	0.06%
2021/02/03	0	0.00	0	285.50	280.50	0	3,374	0.00%
2021/02/02	0	0.00	1	283.50	293.00	-1	3,375	-0.03%
2021/02/01	1	275.50	1	273.50	275.00	0	3,318	0.00%
2021/01/28	3.1	273.03	2	276.00	273.00	1.1	3,204	0.03%
2021/01/26	0	0.00	1	295.50	291.00	-1	3,141	-0.03%
2021/01/25	1	289.50	0	0.00	288.50	1	3,110	0.03%
2021/01/22	0	0.00	1	291.50	291.50	-1	3,099	-0.03%
2021/01/21	1	285.53	0	0.00	285.50	1	3,077	0.03%
2021/01/20	1	283.50	1	281.00	281.00	0	3,043	0.00%
2021/01/19	0	0.00	1	284.00	283.00	-1	3,043	-0.03%
2021/01/18	0	0.00	3	275.50	282.00	-3	3,062	-0.10%
2021/01/15	1	280.00	0	0.00	277.00	1	3,093	0.03%
2021/01/14	0.1	285.00	0	0.00	282.50	0.1	3,070	0.00%
2021/01/13	2	290.00	2	291.00	291.50	0	3,042	0.00%
2021/01/12	3	291.00	3.1	287.50	287.00	-0.1	2,984	0.00%
2021/01/11	2	294.00	1	295.00	294.00	1	2,963	0.03%
2021/01/07	2	296.25	1	295.00	296.00	1	2,903	0.03%
2021/01/05	0	300.00	0	0.00	297.50	0	2,879	0.00%
2021/01/04	1	302.50	1	305.00	301.00	0	2,860	0.00%
2020/12/31	3	315.83	2	315.00	316.00	1	2,850	0.04%
2020/12/30	0	0.00	1	312.50	316.00	-1	2,862	-0.03%
2020/12/29	1.1	304.27	1	302.00	306.50	0.1	2,870	0.00%
2020/12/28	5	296.70	5	300.20	298.50	0	2,920	0.00%
2020/12/24	1	290.00	1	288.50	289.00	0	2,967	0.00%
2020/12/23	1	283.50	0	0.00	285.50	1	3,028	0.03%
2020/12/22	1	289.50	1.1	286.95	285.50	-0.1	3,059	0.00%
2020/12/18	1	293.50	1	294.00	293.50	0	3,190	0.00%
2020/12/17	10	290.00	10	287.50	287.50	0	3,146	0.00%
2020/12/16	2	297.00	2	290.00	305.00	0	3,044	0.00%
2020/12/15	5	288.30	7	289.21	288.00	-2	2,991	-0.07%
2020/12/14	1	287.50	0	0.00	285.00	1	2,956	0.03%
2020/12/11	1.1	274.95	1.1	276.66	277.00	0	2,909	0.00%
2020/12/10	2	265.00	2	269.00	265.00	0	2,861	0.00%
2020/12/08	1	258.50	1.1	261.30	259.00	-0.1	2,861	0.00%
2020/12/04	3	249.00	3	250.00	250.00	0	2,920	0.00%
2020/12/03	2	251.00	4	251.24	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	1	245.00	245.00	-1	2,880	-0.03%
2020/12/01	1	241.50	1	243.50	243.00	0	2,928	0.00%
2020/11/30	1	242.50	1	244.00	239.00	0	2,939	0.00%
2020/11/27	0	237.00	0.4	242.00	243.50	-0.3	2,909	-0.01%
2020/11/26	1	233.00	3	235.83	237.00	-2	2,909	-0.07%
2020/11/25	2	229.25	0	0.00	228.00	2	2,932	0.07%
2020/11/23	2	237.00	0	0.00	237.50	2	3,004	0.07%
2020/11/19	4	243.88	5	245.10	242.50	-1	3,117	-0.03%
2020/11/18	1	245.00	1	242.00	246.00	0	3,175	0.00%
2020/11/17	3	241.17	2	238.75	244.00	1	3,190	0.03%
2020/11/16	0	0.00	1	239.00	239.00	-1	3,205	-0.03%
2020/11/12	0	0.00	1	233.00	223.00	-1	3,192	-0.03%
2020/11/10	0	0.00	1	221.50	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/06	0	0.00	1	213.50	214.50	-1	3,387	-0.03%
2020/11/05	0	0.00	5	212.60	212.00	-5	3,498	-0.14%
2020/11/04	1	210.50	1	211.50	210.50	0	3,536	0.00%
2020/10/28	2	208.00	0	0.00	209.00	2	3,765	0.05%
2020/10/27	2	209.00	0	0.00	210.00	2	3,787	0.05%
2020/10/26	0	0.00	2	213.75	214.00	-2	3,805	-0.05%
2020/10/23	3	209.33	0	0.00	208.50	3	3,835	0.08%
2020/10/22	1	212.50	0	0.00	214.00	1	3,820	0.03%
2020/10/21	1	219.00	0	0.00	218.00	1	3,818	0.03%
2020/10/08	1	219.00	0	0.00	219.00	1	4,017	0.02%
2020/10/07	1	220.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	2	223.00	226.00	-2	4,019	-0.05%
2020/10/05	2	218.75	1	225.00	218.50	1	4,006	0.02%
2020/09/30	0	0.00	3	222.00	222.50	-3	3,963	-0.08%
2020/09/29	3	218.50	4	220.38	221.00	-1	3,987	-0.03%
2020/09/28	0	0.00	2	216.75	219.00	-2	4,000	-0.05%
2020/09/25	0	0.00	1	210.00	211.50	-1	4,044	-0.02%
2020/09/24	3	209.50	4	209.50	206.50	-1	4,087	-0.02%
2020/09/23	6	209.67	0	0.00	210.00	6	4,056	0.15%
2020/09/22	2	218.50	2	219.25	216.50	0	4,010	0.00%
2020/09/18	1	218.50	0	0.00	219.50	1	4,069	0.02%
2020/09/17	1	218.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	219.50	0	0.00	219.50	1	4,073	0.02%
2020/09/15	0	0.00	3	221.00	220.50	-3	4,075	-0.07%
2020/09/14	1	218.50	1	221.50	218.50	0	4,159	0.00%
2020/09/11	1	217.00	0	217.00	215.50	1	4,142	0.02%
2020/09/10	1	221.00	4	227.13	222.00	-3	4,135	-0.07%
2020/09/09	5	216.00	4	217.25	218.50	1	4,104	0.02%
2020/09/08	2	224.50	0	0.00	222.50	2	4,108	0.05%
2020/09/04	1	226.00	0	0.00	230.00	1	4,242	0.02%
2020/09/03	7	237.43	6	233.50	233.50	1	4,283	0.02%
2020/09/02	6	237.92	5	239.10	240.00	1	4,385	0.02%
2020/09/01	4	234.50	5	237.70	237.00	-1	4,557	-0.02%
2020/08/31	4	234.13	0	0.00	234.00	4	4,592	0.09%
2020/08/27	0	0.00	2	236.25	236.00	-2	4,669	-0.04%
2020/08/26	2	228.75	0	0.00	230.00	2	4,781	0.04%
2020/08/24	2	229.50	4	234.75	244.00	-2	4,769	-0.04%
2020/08/21	1	226.00	1	228.50	228.00	0	4,827	0.00%
2020/08/20	15	222.47	14	221.57	222.00	1	4,818	0.02%
2020/08/19	1	236.00	0	0.00	232.50	1	4,815	0.02%
2020/08/17	4	229.00	6	233.25	238.00	-2	4,950	-0.04%
2020/08/14	3	226.00	5	227.00	228.50	-2	4,896	-0.04%
2020/08/13	8	219.25	9	217.50	220.00	-1	4,843	-0.02%
2020/08/12	13	214.96	13	213.69	215.00	0	4,865	0.00%
2020/08/11	1	213.50	0	0.00	209.00	1	4,956	0.02%
2020/08/10	1	222.50	0	0.00	220.00	1	4,916	0.02%
2020/08/07	2	229.50	0	0.00	226.00	2	4,988	0.04%
2020/08/06	4	238.88	1	237.00	237.00	3	4,987	0.06%
2020/08/05	0	0.00	1	249.50	247.00	-1	5,040	-0.02%
2020/08/04	0	0.00	4	241.13	245.50	-4	5,047	-0.08%
2020/08/03	1	233.00	3	238.17	233.00	-2	5,058	-0.04%
2020/07/30	7	233.50	5	232.00	232.00	2	5,127	0.04%
2020/07/29	0	0.00	4	235.63	232.00	-4	5,198	-0.08%
2020/07/28	6	234.08	2	230.50	229.00	4	5,252	0.08%
2020/07/27	1	236.50	2	240.25	235.00	-1	5,333	-0.02%
2020/07/24	3	238.50	1	242.00	236.50	2	5,641	0.04%
2020/07/23	1	240.00	0	0.00	240.50	1	5,899	0.02%
2020/07/22	0	0.00	1	246.50	247.00	-1	5,995	-0.02%
2020/07/21	0	0.00	1	244.50	242.00	-1	6,090	-0.02%
2020/07/20	0	0.00	0	239.00	237.50	0	6,246	0.00%
2020/07/17	1	236.50	0	0.00	236.50	1	6,366	0.02%
2020/07/16	2	243.50	1	245.50	241.50	1	6,520	0.02%
2020/07/10	1	253.50	0	0.00	255.00	1	7,128	0.01%
2020/07/09	1	256.00	1	261.50	258.00	0	7,139	0.00%
2020/07/08	7	254.29	6	255.50	255.50	1	7,161	0.01%
2020/07/07	2	257.00	3	259.67	256.50	-1	7,269	-0.01%
2020/07/03	2	243.00	2	244.50	242.00	0	7,244	0.00%
2020/07/01	0	0.00	2	230.50	230.50	-2	7,396	-0.03%
2020/06/24	2	228.00	0	0.00	223.50	2	7,515	0.03%
2020/06/22	1	228.00	0	0.00	229.00	1	7,665	0.01%
2020/06/19	0	0.00	3	232.33	230.00	-3	7,826	-0.04%
2020/06/18	2	222.50	0	0.00	223.00	2	7,892	0.03%
2020/06/16	0	225.00	1	225.00	226.50	-1	8,327	-0.01%
2020/06/11	1	224.50	0	0.00	223.50	1	8,639	0.01%
2020/06/10	4	211.63	5	216.00	217.50	-1	8,614	-0.01%
2020/06/09	1	211.00	1	216.00	209.50	0	8,722	0.00%
2020/06/08	1	213.00	1	215.00	213.00	0	8,742	0.00%
2020/06/04	1	225.00	1	225.00	227.00	0	8,629	0.00%
2020/06/02	1	234.00	1	225.50	228.00	0	8,589	0.00%
2020/06/01	0	242.00	0	0.00	242.50	0	8,567	0.00%
2020/05/28	2	237.75	3	240.17	236.00	-1	8,568	-0.01%
2020/05/26	7	228.29	6	229.25	229.00	1	8,598	0.01%
2020/05/25	0	0.00	2	221.25	229.00	-2	8,592	-0.02%
2020/05/20	1	212.00	1	214.50	215.00	0	8,540	0.00%
2020/05/19	2	216.75	0	0.00	212.00	2	8,614	0.02%
2020/05/15	1	209.00	0	0.00	209.00	1	8,454	0.01%
2020/05/14	0	0.00	3	214.33	211.00	-3	8,438	-0.04%
2020/05/13	0	0.00	1	207.50	209.50	-1	8,385	-0.01%
2020/05/12	7	203.21	7	204.36	204.50	0	8,424	0.00%
2020/05/11	2	208.50	0	0.00	209.00	2	8,494	0.02%
2020/05/08	2	210.25	3	207.67	209.50	-1	8,584	-0.01%
2020/05/04	1	208.00	1	209.00	208.50	0	8,699	0.00%
2020/04/30	3	221.50	2	221.50	217.50	1	8,678	0.01%
2020/04/29	3	223.50	2	224.50	223.50	1	8,647	0.01%
2020/04/28	1	215.00	4	208.63	212.50	-3	8,389	-0.04%
2020/04/27	2	195.75	2	199.00	196.50	0	8,214	0.00%
2020/04/24	1	192.00	1	195.50	195.00	0	8,157	0.00%
2020/04/23	2	192.50	6	193.58	190.00	-4	8,121	-0.05%
2020/04/22	1	184.50	0	0.00	186.50	1	7,975	0.01%
2020/04/21	5	182.00	1	182.50	184.00	4	7,892	0.05%
2020/04/20	3	194.17	1.1	195.82	193.00	1.9	7,764	0.02%
2020/04/17	1	198.00	3	202.17	206.00	-2	7,499	-0.03%
2020/04/14	1	180.00	1	182.00	179.50	0	7,185	0.00%
2020/04/13	4	179.88	4	178.25	178.00	0	7,238	0.00%
2020/04/10	3	177.67	4	178.75	178.50	-1	7,203	-0.01%
2020/04/09	6	172.75	1	173.00	174.50	5	7,156	0.07%
2020/04/08	1	176.50	0	0.00	177.50	1	7,196	0.01%
2020/04/07	2	175.00	2	178.75	174.50	0	7,282	0.00%
2020/04/06	4	173.00	9	173.17	176.00	-5	7,158	-0.07%
2020/04/01	0	0.00	2	166.50	166.50	-2	7,084	-0.03%
2020/03/31	1	158.00	2	161.75	163.00	-1	7,053	-0.01%
2020/03/27	7	156.71	6	158.33	156.50	1	7,048	0.01%
2020/03/26	3	152.17	11	151.64	155.00	-8	6,947	-0.12%
2020/03/25	1	153.00	10	152.40	154.00	-9	6,898	-0.13%
2020/03/24	8	140.81	11	142.64	144.00	-3	6,735	-0.04%
2020/03/23	1	140.00	1	137.00	137.00	0	6,592	0.00%
2020/03/20	23	154.98	11	155.50	152.00	12	6,518	0.18%
2020/03/19	44	156.26	35	149.00	149.00	9	6,193	0.15%
2020/03/18	7	168.57	8	169.13	165.50	-1	6,053	-0.02%
2020/03/17	2	164.25	6	165.83	168.50	-4	5,976	-0.07%
2020/03/16	1	168.00	4	169.13	163.00	-3	5,875	-0.05%
2020/03/13	3	159.00	2	160.00	169.00	1	5,834	0.02%
2020/03/12	2	163.00	4	168.63	164.00	-2	5,738	-0.03%
2020/03/10	6	169.67	6	170.92	171.00	0	5,777	0.00%
2020/03/09	8	170.69	1	169.50	168.00	7	5,805	0.12%
2020/03/06	2	176.00	3	177.17	178.00	-1	5,764	-0.02%
2020/03/05	5	171.50	10	176.65	179.00	-5	5,756	-0.09%
2020/03/04	1	168.50	1	166.00	168.50	0	5,689	0.00%
2020/03/03	1	165.50	1	166.50	165.50	0	5,747	0.00%
2020/03/02	2	162.00	0	0.00	162.00	2	5,824	0.03%
2020/02/27	4	168.38	1	173.00	163.50	3	6,678	0.04%
2020/02/25	2	175.75	0	0.00	175.50	2	6,720	0.03%
2020/02/24	8	174.56	10	176.00	176.00	-2	6,758	-0.03%
2020/02/21	5	186.00	0	0.00	179.50	5	6,747	0.07%
2020/02/14	5	181.00	5	182.50	182.50	0	6,741	0.00%
2020/02/12	6	182.50	7	183.57	183.00	-1	6,780	-0.01%
2020/02/11	6	183.58	6	185.08	184.00	0	6,835	0.00%
2020/02/10	0	0.00	1	178.00	181.50	-1	6,866	-0.01%
2020/02/07	0	0.00	3	176.00	174.00	-3	6,840	-0.04%
2020/02/06	0	0.00	5	176.00	176.00	-5	6,788	-0.07%
2020/02/04	6	163.33	6	169.75	171.00	0	6,982	0.00%
2020/02/03	0	0.00	2	164.00	164.00	-2	6,950	-0.03%
2020/01/30	1	166.00	1	165.50	159.00	0	6,976	0.00%
2020/01/20	0	0.00	1	173.50	174.00	-1	6,879	-0.01%
2020/01/17	0	0.00	3	173.33	173.50	-3	6,831	-0.04%
2020/01/14	3	169.33	2	171.25	168.50	1	6,761	0.01%
2020/01/09	1	166.50	0	0.00	168.00	1	6,848	0.01%
2020/01/07	1	162.00	1	163.00	162.00	0	6,957	0.00%
2020/01/06	0	0.00	2	170.00	170.00	-2	6,965	-0.03%
2020/01/03	0	0.00	4	171.13	171.50	-4	7,075	-0.06%
2019/12/30	3	165.00	0	0.00	164.00	3	6,952	0.04%
2019/12/26	1	158.00	0	0.00	157.50	1	7,105	0.01%
2019/12/25	1	158.00	3	159.67	160.00	-2	7,122	-0.03%
2019/12/24	3	162.00	2	160.00	160.50	1	7,108	0.01%
2019/12/20	0	0.00	2	167.75	168.50	-2	7,175	-0.03%
2019/12/10	0	165.00	3	164.17	164.50	-3	7,658	-0.04%
2019/12/06	3	164.50	2	162.00	160.50	1	7,672	0.01%
2019/12/05	4	163.00	1	161.50	164.50	3	7,640	0.04%
2019/12/04	0	0.00	3	159.50	157.50	-3	7,569	-0.04%
2019/12/02	2	155.00	0	0.00	158.00	2	7,554	0.03%
2019/11/29	1	159.00	0	0.00	159.00	1	7,611	0.01%
2019/11/28	3	161.17	0	0.00	160.00	3	7,680	0.04%
2019/11/27	4	165.63	0	0.00	163.50	4	7,696	0.05%
2019/11/26	2	168.75	1	170.00	170.00	1	7,602	0.01%
2019/11/25	0	0.00	1	169.50	171.00	-1	6,820	-0.01%
2019/11/22	0	0.00	1	164.50	166.50	-1	6,895	-0.01%
2019/11/21	0	0.00	1	167.00	166.50	-1	6,840	-0.01%
2019/11/20	2	169.00	1	169.50	169.00	1	6,799	0.01%
2019/11/19	1	173.00	1	172.50	173.00	0	6,804	0.00%
2019/11/18	1	171.50	0	0.00	171.00	1	6,827	0.01%
2019/11/13	1	174.50	0	0.00	176.00	1	6,770	0.01%
2019/11/12	0	177.00	1	174.50	174.00	-1	6,777	-0.01%
2019/11/08	0	0.00	2.1	180.04	172.00	-2.1	6,774	-0.03%
2019/11/07	1	173.00	0	0.00	174.00	1	6,760	0.01%
2019/11/06	0	0.00	1	177.50	180.50	-1	6,751	-0.01%
2019/11/05	1.1	176.07	0	0.00	175.50	1.1	6,860	0.02%
2019/11/01	4	176.75	2	177.00	174.50	2	6,890	0.03%
2019/10/30	1	183.50	0	0.00	182.50	1	6,796	0.01%
2019/10/29	8	182.94	6	182.50	182.50	2	6,741	0.03%
2019/10/24	5	189.00	0	0.00	188.50	5	6,793	0.07%
2019/10/22	0	0.00	1	189.50	188.50	-1	6,818	-0.01%
2019/10/18	0	0.00	1	190.00	189.50	-1	6,945	-0.01%
2019/10/17	1	187.50	0	0.00	187.00	1	6,881	0.01%
2019/10/16	1	187.00	0	0.00	190.00	1	6,789	0.01%
2019/10/15	16	188.19	16	189.63	195.00	0	6,717	0.00%
2019/10/14	1	188.50	0	0.00	186.50	1	6,618	0.02%
2019/10/09	0	0.00	1	183.00	185.00	-1	6,542	-0.02%
2019/10/08	8	177.75	7	178.50	180.00	1	6,436	0.02%
2019/10/07	2	178.00	11	178.68	177.00	-9	6,407	-0.14%
2019/10/03	2	171.00	4	170.50	175.00	-2	6,282	-0.03%
2019/10/02	5	165.50	0	0.00	167.00	5	6,165	0.08%
2019/10/01	1	161.50	0	0.00	162.00	1	6,110	0.02%
2019/09/26	0	0.00	1	164.50	165.00	-1	6,237	-0.02%
2019/09/25	3	162.33	7	162.29	162.50	-4	6,350	-0.06%
2019/09/24	9	165.00	0	0.00	165.00	9	6,374	0.14%
2019/09/23	2	164.75	1	163.99	163.50	1	6,348	0.02%
2019/09/20	6	171.58	6	169.50	169.00	0	6,289	0.00%
2019/09/19	6	171.50	4	172.88	172.00	2	6,328	0.03%
2019/09/18	2	175.25	2	176.25	177.50	0	6,459	0.00%
2019/09/17	1	172.00	0	0.00	172.50	1	6,372	0.02%
2019/09/16	1	170.00	4	170.63	171.00	-3	6,381	-0.05%
2019/09/12	1	169.50	4	170.25	170.50	-3	6,386	-0.05%
2019/09/11	6	168.25	5	169.00	166.00	1	6,402	0.02%
2019/09/10	2	164.75	0	0.00	168.00	2	6,357	0.03%
2019/09/09	0	0.00	6	167.00	166.00	-6	6,343	-0.09%
2019/09/05	25	163.30	26	162.37	162.50	-1	6,348	-0.02%
2019/09/04	10	164.00	10	163.00	163.00	0	6,311	0.00%
2019/09/03	21	162.60	20	163.00	161.50	1	6,320	0.02%
2019/09/02	24	167.85	23	165.74	164.00	1	6,286	0.02%
2019/08/30	7	164.50	3	165.33	165.50	4	6,202	0.06%
2019/08/29	4	161.50	4	162.25	162.50	0	6,103	0.00%
2019/08/28	3	157.00	3	160.50	161.50	0	6,115	0.00%
2019/08/27	5	156.10	7	158.29	156.50	-2	6,005	-0.03%
2019/08/26	1	155.00	2	151.50	153.00	-1	5,905	-0.02%
2019/08/22	2	157.50	0	0.00	155.00	2	5,853	0.03%
2019/08/21	0	0.00	1	154.50	156.00	-1	5,857	-0.02%
2019/08/20	1	153.00	1	153.00	153.00	0	5,898	0.00%
2019/08/19	1	152.00	0	0.00	152.00	1	5,841	0.02%
2019/08/15	0	0.00	2	149.25	152.00	-2	5,818	-0.03%
2019/08/13	3	150.67	0	0.00	149.00	3	5,809	0.05%
2019/08/12	3	149.83	6	152.92	156.00	-3	5,805	-0.05%
2019/08/08	3	146.67	3	147.17	151.00	0	5,647	0.00%
2019/08/07	3	145.33	1	140.00	147.50	2	5,552	0.04%
2019/08/06	6	138.00	7	139.14	140.50	-1	5,462	-0.02%
2019/08/05	0	0.00	1	134.50	138.00	-1	5,371	-0.02%
2019/08/02	0	0.00	1	133.00	133.00	-1	5,329	-0.02%
2019/07/31	0	0.00	2	133.50	134.00	-2	5,381	-0.04%
2019/07/30	1	133.00	3	134.50	133.00	-2	5,470	-0.04%
2019/07/29	20	137.00	21	136.98	137.50	-1	5,430	-0.02%
2019/07/26	3	134.50	1	136.00	136.50	2	5,462	0.04%
2019/07/25	3	136.67	0	0.00	134.50	3	5,479	0.05%
2019/07/24	0	0.00	1	136.00	136.00	-1	5,464	-0.02%
2019/07/23	1	139.00	0	0.00	134.00	1	5,510	0.02%
2019/07/22	9	134.61	13	133.65	136.50	-4	5,570	-0.07%
2019/07/18	0	128.00	0	0.00	128.50	0	5,561	0.00%
2019/07/11	0	0.00	1	130.50	129.00	-1	5,788	-0.02%
2019/07/08	11	132.05	10	132.50	130.00	1	5,823	0.02%
2019/07/05	5	130.10	4	129.50	130.50	1	5,850	0.02%
2019/07/04	10	129.50	10	130.00	130.00	0	5,889	0.00%
2019/07/03	20	132.03	13	129.04	127.50	7	5,922	0.12%
2019/07/01	5	136.10	9	136.28	134.00	-4	5,637	-0.07%
2019/06/28	1	130.00	2	130.50	131.50	-1	5,646	-0.02%
2019/06/27	4	130.88	3	129.17	128.50	1	5,752	0.02%
2019/06/26	16	128.88	11	127.91	131.00	5	5,772	0.09%
2019/06/25	7	128.14	9	128.17	129.00	-2	5,685	-0.04%
2019/06/21	1	122.00	1	121.50	123.00	0	5,584	0.00%
2019/06/20	0	0.00	2	125.50	125.50	-2	5,584	-0.04%
2019/06/19	1	123.50	3	124.50	124.50	-2	5,691	-0.04%
2019/06/18	0	122.00	0	0.00	121.50	0	5,690	0.00%
2019/06/17	32	119.27	32	118.53	119.00	0	5,781	0.00%
2019/06/14	23	125.11	20	124.55	121.00	3	5,938	0.05%
2019/06/13	0	0.00	3	126.50	126.00	-3	6,152	-0.05%
2019/06/12	0	0.00	2	124.25	124.00	-2	6,167	-0.03%
2019/06/11	1	121.50	1	124.00	123.50	0	6,177	0.00%
2019/06/10	0	0.00	1	121.00	123.50	-1	6,167	-0.02%
2019/06/04	3	121.00	0	0.00	118.00	3	6,137	0.05%
2019/05/31	1	120.01	0	0.00	122.50	1	6,153	0.02%
2019/05/29	2	115.50	0	0.00	116.50	2	6,226	0.03%
2019/05/28	0	0.00	1	115.50	116.50	-1	6,299	-0.02%
2019/05/24	0	0.00	1	121.00	118.50	-1	6,346	-0.02%
2019/05/21	2	119.50	2	118.75	122.00	0	6,602	0.00%
2019/05/20	4	118.13	2	119.00	118.50	2	6,600	0.03%
2019/05/17	1	125.50	1	126.50	121.50	0	6,609	0.00%
2019/05/16	2	131.00	0	0.00	125.50	2	6,692	0.03%
2019/05/15	0	130.50	2	128.50	131.00	-2	6,748	-0.03%
2019/05/14	20	122.75	23	124.13	126.00	-3	6,819	-0.04%
2019/05/10	2	129.00	5	128.60	130.00	-3	6,910	-0.04%
2019/05/09	1	132.50	3	132.67	129.00	-2	6,958	-0.03%
2019/05/08	1	132.00	0	0.00	133.50	1	6,971	0.01%
2019/05/07	1	136.50	1	136.00	135.00	0	6,890	0.00%
2019/05/06	1	132.50	0	0.00	133.50	1	6,819	0.01%
2019/05/03	3	135.50	1	134.50	136.50	2	6,808	0.03%
2019/05/02	1	134.00	2	132.75	134.00	-1	6,843	-0.01%
2019/04/29	0	0.00	4	125.88	129.50	-4	6,959	-0.06%
2019/04/26	2	129.50	5	126.00	128.50	-3	6,957	-0.04%
2019/04/25	2	136.50	0	0.00	133.00	2	7,051	0.03%
2019/04/24	12	139.33	6	140.75	136.50	6	7,212	0.08%
2019/04/23	3	136.33	6	135.58	139.50	-3	7,563	-0.04%
2019/04/22	1	132.00	1	130.50	131.00	0	7,474	0.00%
2019/04/18	0	0.00	1	130.00	128.00	-1	7,572	-0.01%
2019/04/17	0	0.00	1	133.00	131.50	-1	7,691	-0.01%
2019/04/16	1	131.50	1	132.00	132.50	0	7,808	0.00%
2019/04/15	3	133.83	1	132.00	131.00	2	7,926	0.03%
2019/04/11	0	0.00	1	130.50	130.50	-1	8,123	-0.01%
2019/04/10	1	134.00	0	0.00	133.00	1	8,272	0.01%
2019/04/09	7	133.00	4	134.38	131.50	3	8,336	0.04%
2019/04/03	1	129.50	1	129.00	129.50	0	8,649	0.00%
2019/04/02	0	0.00	3	128.83	129.00	-3	8,718	-0.03%
2019/04/01	8	125.56	9	128.94	130.50	-1	8,677	-0.01%
2019/03/29	0	0.00	1	124.00	124.50	-1	8,527	-0.01%
2019/03/28	2	123.25	6	122.42	122.50	-4	8,518	-0.05%
2019/03/27	1	121.50	2	120.75	121.00	-1	8,522	-0.01%
2019/03/26	5	123.00	5	122.50	121.00	0	8,535	0.00%
2019/03/25	1	119.50	0	0.00	120.00	1	8,412	0.01%
2019/03/22	3	121.17	8	118.69	118.50	-5	8,390	-0.06%
2019/03/21	4	122.00	3	119.50	118.50	1	8,260	0.01%
2019/03/20	7	119.14	7	120.29	120.00	0	8,254	0.00%
2019/03/19	2	119.75	1	118.00	116.50	1	8,210	0.01%
2019/03/18	13	117.46	6	117.50	118.50	7	8,121	0.09%
2019/03/15	1	110.50	3	111.00	110.00	-2	7,962	-0.03%
2019/03/14	1	108.50	1	110.50	108.00	0	8,065	0.00%
2019/03/13	0	0.00	1	107.50	109.00	-1	8,113	-0.01%
2019/03/12	1	106.50	0	0.00	106.00	1	8,185	0.01%
2019/03/08	1	107.50	0	0.00	108.00	1	8,369	0.01%
2019/03/06	0	0.00	1	106.00	105.50	-1	8,406	-0.01%
2019/02/27	1	108.50	1	107.50	108.50	0	8,350	0.00%
2019/02/26	1	108.50	4	108.13	108.00	-3	8,274	-0.04%
2019/02/25	0	0.00	1	107.00	108.50	-1	8,270	-0.01%
2019/02/22	7	105.43	5	105.60	106.50	2	8,268	0.02%
2019/02/20	1	102.50	2	101.75	101.50	-1	8,287	-0.01%
2019/02/19	1	101.00	12	101.50	101.50	-11	8,289	-0.13%
2019/02/18	2	100.00	1	101.50	100.50	1	8,283	0.01%
2019/02/15	5	100.80	2	99.50	99.50	3	8,274	0.04%
2019/02/14	2	104.50	0	0.00	103.00	2	8,116	0.02%
2019/02/13	2	108.75	1	105.50	106.00	1	8,065	0.01%
2019/02/12	2	109.50	2	109.00	109.50	0	7,979	0.00%
2019/02/11	1	111.50	2	110.00	109.00	-1	7,970	-0.01%
2019/01/30	3	107.00	4	107.75	107.50	-1	7,854	-0.01%
2019/01/28	3	106.50	2	106.25	106.50	1	7,729	0.01%
2019/01/25	3	106.50	6	107.50	106.50	-3	7,785	-0.04%
2019/01/24	1	108.00	0	0.00	106.50	1	7,861	0.01%
2019/01/23	0	0.00	1	107.00	107.00	-1	7,914	-0.01%
2019/01/22	13	104.15	2	104.00	104.50	11	7,953	0.14%
2019/01/21	1	106.50	1	107.00	107.00	0	8,018	0.00%
2019/01/18	1	106.50	1	106.00	107.00	0	8,055	0.00%
2019/01/17	2	106.50	0	0.00	104.50	2	8,092	0.02%
2019/01/16	1	109.50	1	110.50	112.00	0	7,965	0.00%
2019/01/15	3	109.67	7	109.93	108.50	-4	7,798	-0.05%
2019/01/14	6	104.17	3	104.00	105.00	3	7,425	0.04%
2019/01/11	0	0.00	1	102.00	103.00	-1	7,429	-0.01%
2019/01/10	1	102.50	1	102.00	100.00	0	7,516	0.00%
2019/01/09	4	103.50	5	102.90	102.50	-1	7,634	-0.01%
2019/01/08	2	101.50	3	101.17	102.00	-1	7,594	-0.01%
2019/01/07	7	101.90	4	101.95	99.70	3	7,521	0.04%
2019/01/04	2	100.00	3	100.67	101.00	-1	7,543	-0.01%
2019/01/03	3	99.90	5	99.10	99.90	-2	7,657	-0.03%
2019/01/02	1	99.00	3	99.57	98.20	-2	7,585	-0.03%
2018/12/28	4	97.98	2	99.00	98.60	2	7,456	0.03%
2018/12/27	8	98.64	8	98.39	98.10	0	7,472	0.00%
2018/12/26	2	93.60	4	93.78	94.00	-2	7,290	-0.03%
2018/12/25	5	92.60	2	90.80	90.60	3	7,327	0.04%
2018/12/24	1	95.70	0	0.00	94.20	1	7,315	0.01%
2018/12/22	1	97.40	0	0.00	97.60	1	7,344	0.01%
2018/12/21	1	98.60	0	0.00	96.90	1	7,605	0.01%
2018/12/20	0	0.00	1	96.00	97.40	-1	7,879	-0.01%
2018/12/19	1	96.40	0	0.00	95.00	1	8,041	0.01%
2018/12/18	0	0.00	5	96.90	96.80	-5	8,094	-0.06%
2018/12/17	3	98.90	2	97.70	97.20	1	8,302	0.01%
2018/12/13	2	100.45	2	99.75	99.60	0	8,787	0.00%
2018/12/12	2	100.20	0	0.00	99.10	2	8,763	0.02%
2018/12/11	4	97.80	1	94.50	98.20	3	8,715	0.03%
2018/12/10	1	93.40	2	92.45	92.00	-1	8,747	-0.01%
2018/12/07	1	96.30	0	0.00	95.80	1	8,690	0.01%
2018/12/06	0	0.00	2	94.85	98.90	-2	8,705	-0.02%
2018/12/05	2	100.35	0	0.00	98.70	2	8,872	0.02%
2018/12/04	1	102.00	1	102.00	102.00	0	8,912	0.00%
2018/12/03	2	102.00	5	101.90	101.50	-3	9,057	-0.03%
2018/11/29	1	98.90	1	97.20	96.30	0	9,035	0.00%
2018/11/28	4	97.60	2	97.45	96.20	2	8,935	0.02%
2018/11/23	0	0.00	1	92.90	92.50	-1	9,186	-0.01%
2018/11/22	0	0.00	1	95.60	93.00	-1	9,193	-0.01%
2018/11/21	3	94.50	2	94.40	95.00	1	9,175	0.01%
2018/11/20	2	98.10	1	99.00	94.20	1	9,073	0.01%
2018/11/19	1	98.30	1	97.00	101.50	0	8,940	0.00%
2018/11/16	2	95.35	3	95.13	95.20	-1	8,865	-0.01%
2018/11/15	0	0.00	1	94.20	94.20	-1	8,882	-0.01%
2018/11/14	2	93.70	2	94.00	92.80	0	8,890	0.00%
2018/11/08	1	91.80	0	0.00	90.20	1	9,715	0.01%
2018/11/07	0	0.00	2	90.45	90.30	-2	9,717	-0.02%
2018/11/06	2	89.35	0	0.00	87.40	2	9,762	0.02%
2018/11/02	1	88.10	1	88.80	89.10	0	9,807	0.00%
2018/11/01	3	88.20	5	87.92	89.00	-2	9,888	-0.02%
2018/10/31	1	83.00	3	83.63	85.20	-2	9,823	-0.02%
2018/10/30	1	75.30	2	78.35	79.40	-1	9,747	-0.01%
2018/10/29	4	81.53	0	0.00	78.40	4	9,711	0.04%
2018/10/26	0	0.00	1	87.40	84.00	-1	9,691	-0.01%
2018/10/25	1	84.30	0	0.00	85.70	1	9,714	0.01%
2018/10/22	1	87.20	1	89.20	87.60	0	9,712	0.00%
2018/10/19	6	88.18	0	0.00	88.20	6	9,710	0.06%
2018/10/18	0	0.00	1	90.00	91.50	-1	9,729	-0.01%
2018/10/17	0	0.00	6	89.75	91.00	-6	9,722	-0.06%
2018/10/16	2	86.65	3	86.80	85.70	-1	9,711	-0.01%
2018/10/15	0	0.00	3	83.63	84.10	-3	9,766	-0.03%
2018/10/12	4	82.78	1	82.80	81.80	3	9,924	0.03%
2018/10/11	1	81.50	6	78.90	83.40	-5	9,957	-0.05%
2018/10/09	1	82.30	1	85.00	82.20	0	9,934	0.00%
2018/10/08	3	83.87	2	83.60	84.30	1	10,252	0.01%
2018/10/05	2	81.00	7	82.17	82.90	-5	10,492	-0.05%
2018/10/04	1	83.60	2	83.65	84.50	-1	10,446	-0.01%
2018/10/03	6	84.45	0	0.00	83.30	6	10,534	0.06%
2018/10/02	2	86.20	3	88.20	88.50	-1	10,517	-0.01%
2018/10/01	2	86.90	2	84.20	87.20	0	10,594	0.00%
2018/09/28	9	83.27	11	85.31	85.00	-2	10,777	-0.02%
2018/09/27	16	84.23	7	85.63	82.30	9	10,602	0.08%
2018/09/26	4	89.40	0	0.00	87.60	4	10,329	0.04%
2018/09/21	5	86.20	9	87.92	92.00	-4	10,261	-0.04%
2018/09/20	9	90.94	1	90.90	86.70	8	10,166	0.08%
2018/09/19	3	93.63	5	95.82	96.30	-2	9,857	-0.02%
2018/09/18	1	96.70	1	97.30	96.50	0	9,735	0.00%
2018/09/14	6	96.30	4	94.23	97.40	2	9,783	0.02%
2018/09/13	2	92.50	6	92.85	91.50	-4	9,721	-0.04%
2018/09/12	5	91.26	7	91.40	91.00	-2	9,721	-0.02%
2018/09/11	4	95.70	6	94.17	96.00	-2	9,686	-0.02%
2018/09/10	1	99.40	0	0.00	98.30	1	9,484	0.01%
2018/09/07	1	105.00	4	105.38	105.00	-3	9,377	-0.03%
2018/09/06	2	109.25	2	109.00	110.00	0	9,233	0.00%
2018/09/05	1	111.50	0	0.00	110.00	1	9,264	0.01%
2018/09/04	1	110.00	0	0.00	109.00	1	9,229	0.01%
2018/09/03	3	108.17	4	112.63	109.00	-1	9,213	-0.01%
2018/08/31	4	108.38	3	108.67	109.50	1	9,043	0.01%
2018/08/30	0	0.00	5	106.70	107.50	-5	9,042	-0.06%
2018/08/29	1	105.50	1	105.00	105.00	0	9,152	0.00%
2018/08/28	1	105.00	1	106.00	104.50	0	9,253	0.00%
2018/08/27	1	104.00	1	104.50	104.50	0	9,388	0.00%
2018/08/23	3	101.93	2.6	102.06	103.00	0.4	9,680	0.00%
2018/08/22	1	98.70	0	0.00	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	102.00	3	103.00	103.00	-2	9,839	-0.02%
2018/08/17	3	100.33	2.2	100.77	101.50	0.8	9,844	0.01%
2018/08/16	5	91.68	3	94.20	99.00	2	9,826	0.02%
2018/08/15	8	103.40	6	105.77	96.10	2	9,895	0.02%
2018/08/14	2	105.50	2	104.50	106.00	0	9,683	0.00%
2018/08/10	0	0.00	5	103.40	103.50	-5	9,685	-0.05%
2018/08/09	1	99.50	0	0.00	100.50	1	9,638	0.01%
2018/08/08	1	100.50	5	101.50	101.00	-4	9,683	-0.04%
2018/08/03	0	0.00	2	97.30	99.30	-2	9,836	-0.02%
2018/08/02	9.4	100.50	0	0.00	99.30	9.4	9,828	0.10%
2018/08/01	2	105.00	3.4	104.65	105.00	-1.4	9,855	-0.01%
2018/07/31	1	101.00	0	0.00	102.00	1	9,988	0.01%
2018/07/30	2	104.00	2	103.25	103.00	0	10,038	0.00%
2018/07/27	3	106.00	18	104.06	104.00	-15	10,238	-0.15%
2018/07/26	1	103.00	3	101.17	101.50	-2	10,511	-0.02%
2018/07/25	3	103.50	0	0.00	101.50	3	10,717	0.03%
2018/07/24	5	104.20	6	104.00	106.00	-1	10,875	-0.01%
2018/07/23	2	100.50	52	98.52	99.40	-50	10,838	-0.46%
2018/07/20	2	101.75	2	101.00	102.00	0	11,023	0.00%
2018/07/19	3	99.43	2	99.80	100.00	1	10,982	0.01%
2018/07/18	6	103.58	7	103.07	103.50	-1	11,023	-0.01%
2018/07/17	54	103.10	2	106.25	104.00	52	11,292	0.46%
2018/07/16	6	105.50	5	105.80	103.50	1	11,324	0.01%
2018/07/13	0	0.00	4	100.00	100.00	-4	10,966	-0.04%
2018/07/12	1	95.10	1	94.00	95.40	0	10,727	0.00%
2018/07/11	3	93.70	2	94.55	92.50	1	10,773	0.01%
2018/07/10	3	98.27	1	98.80	97.20	2	10,628	0.02%
2018/07/09	3	96.17	2	96.05	96.30	1	10,494	0.01%
2018/07/06	4	94.08	4	93.35	93.80	0	10,379	0.00%
2018/07/05	0	0.00	1	89.80	89.50	-1	10,176	-0.01%
2018/07/04	3	89.40	1	89.00	88.60	2	10,270	0.02%
2018/07/03	3	90.37	3	90.47	90.10	0	10,415	0.00%
2018/07/02	3	88.97	3	89.03	87.60	0	10,342	0.00%
2018/06/29	4	88.00	5	87.66	88.20	-1	10,334	-0.01%
2018/06/28	0	0.00	1	82.80	84.00	-1	10,230	-0.01%
2018/06/27	2	81.00	2	81.40	80.60	0	10,314	0.00%
2018/06/26	5	80.30	5	80.74	80.50	0	10,512	0.00%
2018/06/20	1	82.90	0	0.00	83.00	1	11,124	0.01%
2018/06/19	1	89.90	0	0.00	88.00	1	11,045	0.01%
2018/06/15	3	89.03	6	89.25	89.20	-3	11,074	-0.03%
2018/06/14	1	89.30	0	0.00	89.20	1	11,043	0.01%
2018/06/13	2	89.85	0	0.00	89.50	2	10,972	0.02%
2018/06/12	2	93.10	2	94.05	91.00	0	10,910	0.00%
2018/06/11	0	0.00	1	90.50	92.00	-1	10,850	-0.01%
2018/06/08	4	92.00	0	0.00	91.00	4	10,839	0.04%
2018/06/07	1	92.10	1	91.60	91.70	0	10,771	0.00%
2018/06/06	3	92.70	5	94.20	92.20	-2	10,697	-0.02%
2018/06/05	2	91.80	2	91.25	92.00	0	10,565	0.00%
2018/06/04	6	89.77	1	89.40	90.20	5	10,513	0.05%
2018/06/01	1	90.40	6	89.93	90.20	-5	10,342	-0.05%
2018/05/31	1	85.90	2	86.10	86.30	-1	10,089	-0.01%
2018/05/30	3	83.30	21	82.19	82.90	-18	10,025	-0.18%
2018/05/29	13	86.26	10	86.24	85.30	3	9,978	0.03%
2018/05/28	5	84.16	1	83.90	84.00	4	9,920	0.04%
2018/05/25	13	84.87	2	84.35	85.20	11	9,932	0.11%
2018/05/24	12	85.05	2	86.25	84.80	10	9,888	0.10%
2018/05/23	3	85.23	4	85.40	85.70	-1	9,782	-0.01%
2018/05/22	2	80.65	38	79.35	80.20	-36	9,455	-0.38%
2018/05/21	22	75.00	1	75.30	75.00	21	9,232	0.23%
2018/05/18	4	74.00	0	0.00	72.30	4	9,160	0.04%
2018/05/17	5	73.10	1	73.40	74.00	4	9,163	0.04%
2018/05/16	0	0.00	6	72.35	72.30	-6	9,173	-0.07%
2018/05/15	4	72.45	2	72.70	71.70	2	9,175	0.02%
2018/05/14	5	72.92	1	74.00	73.00	4	9,180	0.04%
2018/05/11	5	74.00	3	74.47	72.80	2	9,148	0.02%
2018/05/10	4	75.05	2	74.85	74.50	2	9,070	0.02%
2018/05/09	6	76.33	1	75.00	75.30	5	9,025	0.06%
2018/05/08	0	0.00	8	77.88	78.40	-8	8,899	-0.09%
2018/05/07	1	76.00	0	0.00	75.30	1	8,716	0.01%
2018/05/04	9	75.67	3	76.80	74.70	6	8,697	0.07%
2018/05/03	1	77.90	12	76.47	77.70	-11	8,575	-0.13%
2018/05/02	1	72.20	0	0.00	72.20	1	8,262	0.01%
2018/04/30	17	69.49	5	68.80	68.40	12	8,059	0.15%
2018/04/27	1	72.00	8	71.85	72.00	-7	7,900	-0.09%
2018/04/25	2	70.20	2	70.20	70.30	0	7,613	0.00%
2018/04/24	9	68.99	10	69.48	69.00	-1	7,543	-0.01%
2018/04/23	6	70.65	3	69.20	68.90	3	7,395	0.04%
2018/04/20	3	79.63	1	79.20	76.40	2	7,001	0.03%
2018/04/19	1	85.40	2	83.95	83.60	-1	6,875	-0.01%
2018/04/18	5	84.36	3	84.90	84.80	2	7,061	0.03%
2018/04/17	7	83.51	10	83.08	82.60	-3	7,055	-0.04%
2018/04/16	2	86.35	1	85.40	85.20	1	6,989	0.01%
2018/04/12	0	0.00	5	86.20	87.10	-5	7,033	-0.07%
2018/04/11	0	0.00	1	88.40	86.20	-1	7,088	-0.01%
2018/04/10	0	0.00	1	85.00	85.00	-1	7,211	-0.01%
2018/04/09	3	88.53	10	89.65	86.00	-7	7,137	-0.10%
2018/04/03	3	91.67	3	91.80	92.50	0	7,018	0.00%
2018/04/02	13	94.52	0	0.00	93.80	13	6,991	0.19%
2018/03/31	1	96.80	0	0.00	96.60	1	7,049	0.01%
2018/03/30	2	98.40	5	98.00	98.60	-3	7,018	-0.04%
2018/03/29	9	94.59	2	95.15	95.00	7	6,854	0.10%
2018/03/28	3	91.27	4	90.65	90.20	-1	6,644	-0.02%
2018/03/27	2	94.40	0	0.00	94.50	2	6,475	0.03%
2018/03/26	4	96.80	6	94.80	95.00	-2	6,184	-0.03%
2018/03/22	1	111.50	0	0.00	110.00	1	5,846	0.02%
2018/03/21	1	111.00	0	0.00	111.00	1	5,866	0.02%
2018/03/15	1	111.50	0	0.00	112.50	1	6,212	0.02%
2018/03/14	3	112.67	0	0.00	113.00	3	6,265	0.05%
2018/03/13	0	0.00	0.2	116.00	116.00	-0.2	6,319	0.00%
2018/03/09	0	0.00	3	114.83	114.50	-3	6,394	-0.05%
2018/03/08	4	112.63	5	114.70	112.00	-1	6,437	-0.02%
2018/03/07	3	111.67	1	112.00	112.00	2	6,385	0.03%
2018/03/06	1	113.00	0	0.00	113.00	1	6,470	0.02%
2018/03/05	2	113.75	0	112.00	111.00	2	6,577	0.03%
2018/03/02	1	113.50	1	117.00	117.00	0	6,624	0.00%
2018/03/01	0	116.00	6	115.00	116.50	-6	6,602	-0.09%
2018/02/27	2	113.75	4	113.13	112.00	-2	6,648	-0.03%
2018/02/26	1	109.00	1	110.00	109.50	0	6,667	0.00%
2018/02/23	2	107.00	0	0.00	107.50	2	6,738	0.03%
2018/02/22	1	105.00	0	0.00	105.00	1	6,809	0.01%
2018/02/21	0	0.00	2	107.25	108.50	-2	6,802	-0.03%
2018/02/12	4	102.38	1	104.00	103.00	3	6,817	0.04%
2018/02/09	1	104.00	2	101.55	105.50	-1	6,970	-0.01%
2018/02/07	1	109.00	3	112.00	109.00	-2	7,253	-0.03%
2018/02/06	6	107.08	0	0.00	106.00	6	7,563	0.08%
2018/02/05	0	0.00	2	112.00	116.00	-2	7,467	-0.03%
2018/02/02	1	114.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	4	116.38	0	0.00	117.00	4	7,434	0.05%
2018/01/31	0	0.00	3	115.00	117.00	-3	7,401	-0.04%
2018/01/30	1	112.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	0	0.00	1	115.50	115.00	-1	7,260	-0.01%
2018/01/26	0	0.00	3	111.67	116.00	-3	7,221	-0.04%
2018/01/25	5	108.40	2	108.50	107.50	3	7,112	0.04%
2018/01/23	7	115.86	7	115.50	115.00	0	6,989	0.00%
2018/01/22	2	113.75	3	114.17	115.00	-1	6,955	-0.01%
2018/01/19	0	0.00	1	108.50	109.50	-1	6,926	-0.01%
2018/01/18	2	107.00	0	0.00	108.00	2	6,907	0.03%
2018/01/16	14	105.36	0	0.00	104.00	14	6,919	0.20%
2018/01/15	3	107.17	15	107.33	108.00	-12	6,935	-0.17%
2018/01/12	8	108.25	6	108.42	108.00	2	6,825	0.03%
2018/01/11	2	118.25	2	115.00	114.00	0	6,647	0.00%
2018/01/10	7	115.07	1	116.00	116.50	6	6,651	0.09%
2018/01/08	2	121.50	1	120.00	121.50	1	6,644	0.02%
2018/01/05	1	121.50	1	122.00	121.50	0	6,618	0.00%
2018/01/04	0	0.00	5	119.80	120.50	-5	6,568	-0.08%
2018/01/03	0	0.00	1	114.00	113.00	-1	6,414	-0.02%

智邦：網路、運算需求強勁UDN聯合新聞網－2024/05/18

智邦

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

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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