智邦 (2345)-群益金鼎-新莊券商分點個股進出

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
520
漲跌
▲6
漲幅
+1.17%
成交量
3,181張
產業
上市通信網路類股
1032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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/04	2	504.00	1	516.00	502.00	1	2,498	0.04%
2024/09/02	0	0.00	1.1	524.73	531.00	-1.1	2,654	-0.04%
2024/08/30	1	510.00	0	0.00	508.00	1	2,620	0.04%
2024/08/19	0	0.00	1	525.00	525.00	-1	2,979	-0.03%
2024/08/16	0	0.00	2	520.50	515.00	-2	3,002	-0.07%
2024/08/02	1.1	497.73	0	0.00	496.00	1.1	3,205	0.03%
2024/08/01	0	0.00	0.1	520.00	520.00	-0.1	3,227	0.00%
2024/07/26	1	497.00	0	0.00	511.00	1	3,436	0.03%
2024/07/18	0	0.00	1	500.00	503.00	-1	3,499	-0.03%
2024/07/17	0.1	540.00	0	0.00	526.00	0.1	3,534	0.00%
2024/07/16	1	546.00	1	536.00	544.00	0	3,554	0.00%
2024/07/15	1	543.00	1	552.00	542.00	0	3,595	0.00%
2024/07/05	1	561.00	0	0.00	557.00	1	3,735	0.03%
2024/07/04	1	568.00	1	568.02	571.00	0	3,750	0.00%
2024/07/03	0	0.00	0	545.00	543.00	0	3,749	0.00%
2024/07/01	0	548.00	1	551.00	549.00	-1	3,778	-0.03%
2024/06/28	1	552.00	0.3	552.00	555.00	0.7	3,786	0.02%
2024/06/26	1	535.00	1	532.00	535.00	0	3,771	0.00%
2024/06/24	1	545.00	0	0.00	537.00	1	3,789	0.03%
2024/06/20	0	0.00	1	551.00	553.00	-1	3,815	-0.03%
2024/06/19	0	0.00	1	552.00	552.00	-1	3,898	-0.03%
2024/06/18	1	544.00	0	0.00	545.00	1	3,987	0.03%
2024/06/17	1	542.00	0	0.00	543.00	1	4,086	0.02%
2024/06/14	0	0.00	1	554.00	556.00	-1	4,106	-0.02%
2024/06/12	0	0.00	1	545.00	536.00	-1	4,106	-0.02%
2024/06/07	1	528.00	0	0.00	532.00	1	4,157	0.02%
2024/06/06	0	0.00	1	552.00	544.00	-1	4,211	-0.02%
2024/06/05	1	534.00	0	0.00	528.00	1	4,143	0.02%
2024/06/04	1	533.00	3	532.33	535.00	-2	4,235	-0.05%
2024/05/31	3	514.67	1	504.00	504.00	2	4,224	0.05%
2024/05/30	1	520.00	2	528.00	525.00	-1	4,183	-0.02%
2024/05/29	2	529.00	2	527.00	527.00	0	4,144	0.00%
2024/05/24	2	519.00	1	510.00	512.00	1	4,197	0.02%
2024/05/23	1	511.00	1	513.00	510.00	0	4,241	0.00%
2024/05/21	0	0.00	3	501.00	500.00	-3	4,268	-0.07%
2024/05/20	0	0.00	0.6	502.75	504.00	-0.6	4,270	-0.01%
2024/05/16	2	495.50	1	487.50	494.50	1	4,254	0.02%
2024/05/14	2	468.50	0	0.00	470.00	2	4,316	0.05%
2024/05/10	0	0.00	1	461.50	461.50	-1	4,318	-0.02%
2024/05/09	0	0.00	0.1	452.00	444.00	-0.1	4,257	0.00%
2024/05/07	1.1	448.23	0	0.00	446.00	1.1	4,223	0.03%
2024/05/06	0	0.00	0.2	449.96	458.50	-0.2	4,185	-0.01%
2024/05/03	0.1	441.50	0	0.00	442.50	0.1	4,140	0.00%
2024/05/02	0.1	471.50	0.1	470.00	469.00	0	4,051	0.00%
2024/04/30	0	0.00	0.1	468.50	461.50	-0.1	3,998	0.00%
2024/04/29	0	0.00	2.6	457.45	447.50	-2.6	3,941	-0.07%
2024/04/26	1	414.50	1	426.00	428.00	0	3,879	0.00%
2024/04/24	1	422.50	0	0.00	412.00	1	3,817	0.03%
2024/04/23	0	405.00	0	0.00	405.00	0	3,785	0.00%
2024/04/22	0.1	389.13	0.1	385.00	384.50	0	3,700	0.00%
2024/04/19	0.1	402.83	0	0.00	401.00	0.1	3,676	0.00%
2024/04/18	0.1	405.00	0	0.00	409.00	0.1	3,640	0.00%
2024/04/17	1	410.57	0	0.00	408.00	1	3,619	0.03%
2024/04/16	0.1	421.17	0	0.00	416.50	0.1	3,571	0.00%
2024/04/15	0.1	440.25	1.1	442.21	431.00	-1.1	3,569	-0.03%
2024/04/12	1.1	461.01	0	0.00	456.00	1.1	3,523	0.03%
2024/04/11	1.1	481.55	1	482.00	473.00	0.1	3,496	0.00%
2024/04/10	0.1	467.64	2	480.25	476.00	-1.9	3,481	-0.05%
2024/04/09	2	465.54	1.1	483.73	465.00	0.9	3,502	0.03%
2024/04/08	0.1	469.50	0	0.00	466.00	0.1	3,496	0.00%
2024/04/02	0.1	460.00	0	0.00	456.00	0.1	3,482	0.00%
2024/03/29	0	0.00	0.1	464.50	463.00	-0.1	3,488	0.00%
2024/03/27	0.1	455.00	0	0.00	453.00	0.1	3,495	0.00%
2024/03/25	2	473.75	0.1	472.00	475.00	2	3,583	0.05%
2024/03/22	0.1	476.50	0.1	474.00	481.00	0	3,568	0.00%
2024/03/21	0.1	459.00	0.5	456.30	459.00	-0.4	3,514	-0.01%
2024/03/20	0.3	445.06	0	0.00	437.50	0.3	3,487	0.01%
2024/03/19	0.3	450.05	0	0.00	444.00	0.3	3,419	0.01%
2024/03/18	0	456.50	0	0.00	457.50	0	3,448	0.00%
2024/03/15	1	458.96	1	457.00	454.00	0	3,417	0.00%
2024/03/13	0.1	465.33	1	465.00	465.00	-0.9	3,340	-0.03%
2024/03/12	3	483.87	3	473.00	475.50	0	3,268	0.00%
2024/03/11	0	491.00	0.1	491.00	491.00	-0.1	3,173	0.00%
2024/03/08	2.1	496.13	1	494.00	491.00	1.1	3,130	0.04%
2024/03/07	3	513.68	2	514.00	507.00	1	3,057	0.03%
2024/03/06	1	506.09	2	513.50	515.00	-1	3,017	-0.03%
2024/03/05	1	508.06	1	518.00	514.00	0	3,052	0.00%
2024/03/04	1	509.00	0	0.00	508.00	1	3,049	0.03%
2024/03/01	0	0.00	1	506.00	504.00	-1	3,063	-0.03%
2024/02/29	0	0.00	0.2	504.29	519.00	-0.2	3,047	-0.01%
2024/02/27	1.2	513.15	0	0.00	502.00	1.2	2,991	0.04%
2024/02/26	0.1	519.47	1	543.02	520.00	-1	2,925	-0.03%
2024/02/23	1	532.18	0	0.00	532.00	1	2,864	0.04%
2024/02/22	0	532.00	0	0.00	535.00	0	2,896	0.00%
2024/02/21	0	554.33	0	0.00	547.00	0	2,908	0.00%
2024/02/20	0.1	565.40	0	560.00	569.00	0.1	2,895	0.00%
2024/02/02	0	0.00	0.1	558.20	562.00	-0.1	2,802	0.00%
2024/02/01	0	0.00	1	540.00	542.00	-1	2,774	-0.04%
2024/01/31	1	530.00	1	529.00	529.00	0	2,771	0.00%
2024/01/22	0	0.00	1	527.00	542.00	-1	2,932	-0.03%
2024/01/12	1	507.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	1.2	514.83	520.00	-1.2	3,079	-0.04%
2024/01/08	0	497.50	0.1	491.00	496.50	-0.1	3,169	0.00%
2024/01/05	0.2	491.50	0.2	495.50	486.50	0	3,212	0.00%
2024/01/03	1	492.00	0	0.00	490.00	1	3,323	0.03%
2023/12/26	0	502.00	0	0.00	510.00	0	3,468	0.00%
2023/12/21	1	487.50	0	0.00	488.50	1	3,559	0.03%
2023/12/20	0	0.00	0	499.50	496.00	0	3,581	0.00%
2023/12/18	0	0.00	1	501.00	514.00	-1	3,635	-0.03%
2023/12/15	1	526.00	0	0.00	506.00	1	3,707	0.03%
2023/12/08	1	538.00	1	538.00	532.00	0	3,989	0.00%
2023/12/05	0	0.00	1	525.00	527.00	-1	4,010	-0.02%
2023/12/04	1	517.00	0	0.00	521.00	1	4,002	0.02%
2023/11/30	0	0.00	1	527.00	533.00	-1	3,986	-0.03%
2023/11/29	1	538.00	0	0.00	538.00	1	3,961	0.03%
2023/11/24	1	541.00	1	546.00	540.00	0	3,990	0.00%
2023/11/21	0	0.00	3	567.00	560.00	-3	4,138	-0.07%
2023/11/20	0	550.00	0	0.00	555.00	0	4,199	0.00%
2023/11/16	1	524.00	0	0.00	525.00	1	4,391	0.02%
2023/11/15	0	0.00	1	549.00	534.00	-1	4,448	-0.02%
2023/11/14	4	536.50	1	526.00	524.00	3	4,446	0.07%
2023/11/08	1	562.00	2	555.50	554.00	-1	4,497	-0.02%
2023/11/06	1	538.00	1	543.00	535.00	0	4,513	0.00%
2023/11/03	1	533.00	1	533.00	536.00	0	4,515	0.00%
2023/11/01	1	498.50	0	0.00	497.50	1	4,495	0.02%
2023/10/31	2	513.00	2	509.00	498.50	0	4,477	0.00%
2023/10/25	1	512.00	1	506.00	506.00	0	4,607	0.00%
2023/10/24	0	0.00	1	509.00	511.00	-1	4,658	-0.02%
2023/10/20	1	501.00	0	0.00	507.00	1	4,629	0.02%
2023/10/19	0	0.00	1	495.50	496.00	-1	4,629	-0.02%
2023/10/18	1	487.00	0	0.00	484.00	1	4,561	0.02%
2023/10/06	1	521.00	2	521.00	522.00	-1	4,449	-0.02%
2023/10/04	0	0.00	1	489.00	490.50	-1	4,418	-0.02%
2023/10/03	1	484.50	0	0.00	482.00	1	4,376	0.02%
2023/09/25	5	483.00	7	489.36	481.50	-2	4,346	-0.05%
2023/09/22	0	467.50	0	0.00	463.50	0	4,280	0.00%
2023/09/21	6	465.58	5	455.02	453.50	1	4,243	0.02%
2023/09/20	1	476.01	5	468.50	472.00	-4	4,159	-0.10%
2023/09/19	5	517.20	0	0.00	503.00	5	4,068	0.12%
2023/09/18	1	500.97	1	495.50	493.50	0	4,013	0.00%
2023/09/15	3	498.50	4	502.00	503.00	-1	3,993	-0.02%
2023/09/13	1	442.50	2	454.00	454.00	-1	3,696	-0.03%
2023/09/11	2	451.25	1	455.00	455.00	1	3,806	0.03%
2023/09/08	1	455.50	1	460.50	460.50	0	3,835	0.00%
2023/09/06	0	0.00	7	475.50	477.00	-7	3,856	-0.18%
2023/09/05	10	472.50	4	470.88	472.00	6	3,872	0.15%
2023/09/04	1	467.50	0	0.00	470.00	1	3,897	0.03%
2023/09/01	1	463.00	16	463.44	470.00	-15	3,915	-0.38%
2023/08/31	15	487.17	0	0.00	478.00	15	3,960	0.38%
2023/08/29	0	0.00	10	470.20	473.50	-10	4,014	-0.25%
2023/08/28	10	473.65	0	0.00	480.00	10	4,098	0.24%
2023/08/25	1	470.02	0	0.00	472.00	1	4,200	0.02%
2023/08/24	1	504.96	1	482.50	514.00	0	4,354	0.00%
2023/08/22	3	471.14	3	469.50	473.00	0	4,443	0.00%
2023/08/21	1	437.50	1	419.50	452.50	0	4,313	0.00%
2023/08/17	0	0.00	0.2	402.00	403.00	-0.2	4,169	0.00%
2023/08/16	0	0.00	1.1	394.18	398.50	-1.1	4,153	-0.03%
2023/08/11	0	0.00	1.1	386.98	384.00	-1.1	4,072	-0.03%
2023/08/10	1.3	371.44	0	0.00	366.00	1.3	4,049	0.03%
2023/08/09	1	381.50	0	0.00	380.00	1	4,043	0.02%
2023/08/07	0	0.00	1.2	378.46	390.00	-1.2	4,026	-0.03%
2023/08/04	1	367.50	1	377.50	369.00	0	4,003	0.00%
2023/08/02	0.2	371.00	0	0.00	366.00	0.2	3,972	0.00%
2023/08/01	1	392.50	0	0.00	394.50	1	3,923	0.03%
2023/07/31	0	0.00	0	383.50	382.00	0	3,883	0.00%
2023/07/28	0	0.00	0.3	390.40	390.00	-0.3	3,855	-0.01%
2023/07/27	0.3	374.00	0	0.00	382.50	0.3	3,860	0.01%
2023/07/14	0	396.00	0	0.00	403.00	0	3,856	0.00%
2023/07/13	1	415.00	1	417.50	408.50	0	3,823	0.00%
2023/06/16	0	0.00	0	366.00	363.00	0	3,944	0.00%
2023/06/05	0	0.00	1	345.50	345.00	-1	3,859	-0.03%
2023/06/02	1	335.50	0	0.00	343.00	1	3,923	0.03%
2023/05/31	1	350.50	0	0.00	353.00	1	3,799	0.03%
2023/05/30	7	366.43	7	367.21	354.00	0	3,669	0.00%
2023/05/29	2	354.00	2	357.50	357.50	0	3,442	0.00%
2023/05/26	0	0.00	1	315.50	325.00	-1	3,339	-0.03%
2023/05/25	0	294.00	1	298.00	295.50	-1	3,219	-0.03%
2023/05/18	0	0.00	1	298.00	296.50	-1	3,269	-0.03%
2023/05/05	2	287.25	1	289.50	288.50	1	3,453	0.03%
2023/05/04	0	0.00	1	295.44	298.00	-1	3,452	-0.03%
2023/05/02	1	298.00	0	0.00	298.00	1	3,532	0.03%
2023/04/28	1	298.00	1	298.50	299.00	0	3,573	0.00%
2023/04/21	2	295.50	2	299.00	295.50	0	3,529	0.00%
2023/04/20	1	298.50	0	0.00	298.50	1	3,539	0.03%
2023/04/14	1	314.50	2	311.75	315.50	-1	3,603	-0.03%
2023/04/13	1	302.50	0	0.00	302.50	1	3,577	0.03%
2023/04/12	0	0.00	1	312.00	313.00	-1	3,534	-0.03%
2023/04/11	1	309.50	0	0.00	311.50	1	3,507	0.03%
2023/04/06	0	0.00	1	309.50	316.50	-1	3,429	-0.03%
2023/03/24	1	318.00	0	0.00	315.50	1	3,235	0.03%
2023/03/17	0	0.00	1	299.50	294.50	-1	3,121	-0.03%
2023/03/16	2	297.00	0	0.00	295.50	2	3,086	0.06%
2023/03/07	1	311.50	1	313.00	303.50	0	3,018	0.00%
2023/03/06	2	306.50	2	305.50	305.50	0	2,918	0.00%
2023/03/01	1	272.00	2	283.00	287.50	-1	2,824	-0.04%
2023/02/24	1	282.00	3	283.67	283.00	-2	2,805	-0.07%
2023/02/23	1	283.00	1	282.00	283.50	0	2,789	0.00%
2023/02/21	1	274.00	0	0.00	276.50	1	2,748	0.04%
2023/02/20	1	274.00	0	0.00	276.50	1	2,767	0.04%
2023/02/16	0	0.00	1	282.50	283.50	-1	2,717	-0.04%
2023/02/15	1	278.50	7	279.00	274.50	-6	2,733	-0.22%
2023/02/14	0	0.00	1	276.50	277.00	-1	2,755	-0.04%
2023/02/10	1	270.50	1	272.50	273.50	0	2,749	0.00%
2023/02/09	0	0.00	1	273.50	274.00	-1	2,725	-0.04%
2023/02/08	7	275.50	1	271.50	274.00	6	2,711	0.22%
2023/02/07	1	270.50	3	265.33	273.00	-2	2,676	-0.07%
2023/02/06	1	257.00	1	258.00	257.50	0	2,582	0.00%
2023/02/02	0	0.00	3	255.83	255.50	-3	2,613	-0.11%
2023/02/01	2	246.50	1	251.50	247.50	1	2,589	0.04%
2023/01/31	2	246.00	0	0.00	243.50	2	2,693	0.07%
2023/01/30	2	253.75	0	0.00	251.50	2	2,741	0.07%
2023/01/17	0	0.00	1	253.00	252.50	-1	2,718	-0.04%
2023/01/11	0	0.00	1	253.50	253.50	-1	2,855	-0.04%
2023/01/10	1	251.50	2	254.00	253.00	-1	2,868	-0.03%
2023/01/09	2	249.50	0.1	244.00	248.00	2	2,890	0.07%
2023/01/06	1.1	251.52	2	255.00	255.50	-1	2,861	-0.03%
2023/01/05	1	248.50	0	0.00	248.50	1	2,832	0.04%
2022/12/23	1	240.00	0	0.00	237.50	1	3,068	0.03%
2022/12/21	0	0.00	1	255.00	253.00	-1	3,119	-0.03%
2022/12/20	1	247.00	0	0.00	245.50	1	3,137	0.03%
2022/12/14	0	0.00	1	253.00	258.00	-1	3,225	-0.03%
2022/12/13	0	0.00	2	248.00	248.00	-2	3,252	-0.06%
2022/12/12	1	248.50	1	251.00	249.00	0	3,254	0.00%
2022/12/08	1	248.00	1	251.00	248.50	0	3,280	0.00%
2022/12/06	1	258.00	1	260.00	260.00	0	3,292	0.00%
2022/12/05	2	258.00	1	258.00	258.00	1	3,328	0.03%
2022/12/02	3	260.67	0	0.00	259.00	3	3,324	0.09%
2022/12/01	1	275.00	1	279.00	272.00	0	3,289	0.00%
2022/11/29	1	267.00	1	270.00	268.00	0	3,304	0.00%
2022/11/28	0	0.00	0	268.00	266.50	0	3,397	0.00%
2022/11/25	1	269.00	1	272.00	265.50	0	3,525	0.00%
2022/11/24	0	265.00	1	268.50	269.00	-1	3,562	-0.03%
2022/11/23	1	261.50	1	262.50	262.50	0	3,573	0.00%
2022/11/21	1	254.00	1	256.00	256.50	0	3,605	0.00%
2022/11/18	0	0.00	0	258.00	259.50	0	3,626	0.00%
2022/11/17	1	260.99	0	263.00	259.00	1	3,623	0.03%
2022/11/16	0	261.00	0	0.00	261.00	0	3,640	0.00%
2022/11/09	0	0.00	1	253.00	254.00	-1	3,709	-0.03%
2022/11/08	1	249.50	0	0.00	249.00	1	3,729	0.03%
2022/10/27	2	228.00	2	227.50	233.00	0	4,199	0.00%
2022/10/25	1	219.50	1	218.00	221.00	0	4,047	0.00%
2022/10/21	1	226.00	0	0.00	225.00	1	4,049	0.02%
2022/10/13	1	254.00	0	0.00	254.50	1	3,949	0.03%
2022/10/12	1	265.00	0	0.00	266.50	1	3,958	0.03%
2022/10/11	0	0.00	0.1	271.00	270.50	-0.1	4,026	0.00%
2022/10/07	0.1	287.00	0	0.00	286.00	0.1	4,122	0.00%
2022/10/04	0	0.00	1	281.50	283.00	-1	4,204	-0.02%
2022/09/30	1	268.50	0	0.00	272.50	1	4,205	0.02%
2022/09/29	1	274.00	1	272.50	272.00	0	4,263	0.00%
2022/09/27	1	276.50	1	278.00	279.50	0	4,293	0.00%
2022/09/22	3	287.83	3	287.00	287.00	0	4,354	0.00%
2022/09/13	2	284.50	2	280.00	280.00	0	4,351	0.00%
2022/09/12	2	284.75	3	284.00	284.50	-1	4,375	-0.02%
2022/09/08	1	270.50	1	271.50	270.50	0	4,355	0.00%
2022/09/07	1	265.00	1	263.50	264.00	0	4,400	0.00%
2022/09/05	0	0.00	1	263.00	263.50	-1	4,415	-0.02%
2022/09/02	1	262.50	0	0.00	262.00	1	4,416	0.02%
2022/09/01	3	268.00	2	265.25	266.00	1	4,397	0.02%
2022/08/19	0	0.00	0	283.00	283.00	0	4,345	0.00%
2022/08/17	0	0.00	0	283.50	284.50	0	4,295	0.00%
2022/08/15	1	276.50	4	280.49	279.00	-3	4,245	-0.07%
2022/08/11	7	273.50	6	272.75	278.50	1	4,182	0.02%
2022/08/10	3	277.00	3	277.17	280.00	0	4,086	0.00%
2022/08/09	5	276.90	3	275.67	280.00	2	4,026	0.05%
2022/08/08	5	264.50	5	261.30	261.50	0	3,890	0.00%
2022/08/05	1	257.00	0	0.00	257.50	1	3,908	0.03%
2022/08/04	1	254.50	2	256.00	253.50	-1	3,902	-0.03%
2022/08/03	2	260.00	2	252.50	253.00	0	3,920	0.00%
2022/08/01	1	255.50	2	255.25	253.00	-1	3,874	-0.03%
2022/07/28	1	248.50	1	251.00	248.00	0	3,806	0.00%
2022/07/27	0	0.00	1	244.00	247.00	-1	3,783	-0.03%
2022/07/26	3	244.00	3	247.00	245.00	0	3,796	0.00%
2022/07/25	1	249.00	1	251.00	249.50	0	3,862	0.00%
2022/07/21	2	251.75	2	251.00	250.50	0	3,835	0.00%
2022/07/20	1	253.00	0	0.00	253.50	1	3,806	0.03%
2022/07/19	0	0.00	1	257.00	260.00	-1	3,716	-0.03%
2022/07/18	0	0.00	3.1	258.15	265.00	-3.1	3,680	-0.08%
2022/07/15	2	249.25	2	250.25	247.00	0	3,565	0.00%
2022/07/14	4	243.25	2	243.00	249.00	2	3,427	0.06%
2022/07/13	1	219.50	2	227.00	232.50	-1	3,315	-0.03%
2022/07/08	6	232.58	6	231.25	230.00	0	3,219	0.00%
2022/07/04	12	206.67	13	203.27	204.00	-1	3,091	-0.03%
2022/07/01	2	215.00	3	217.17	215.00	-1	3,064	-0.03%
2022/06/30	1	236.50	0	0.00	238.50	1	3,091	0.03%
2022/06/28	1	243.00	0	0.00	240.50	1	3,220	0.03%
2022/06/24	1	247.50	1	241.00	242.50	0	3,276	0.00%
2022/06/17	1	227.50	0	0.00	227.50	1	3,246	0.03%
2022/06/16	2	244.50	3	245.83	242.50	-1	3,236	-0.03%
2022/06/15	1	241.00	1	240.50	240.00	0	3,225	0.00%
2022/06/10	1	242.00	0	0.00	242.00	1	3,147	0.03%
2022/05/31	0	0.00	2	227.00	232.00	-2	3,083	-0.06%
2022/05/30	1	217.00	2	218.75	217.50	-1	3,010	-0.03%
2022/05/27	1	208.50	0	0.00	208.00	1	2,958	0.03%
2022/05/23	1	216.00	0	0.00	213.50	1	2,867	0.03%
2022/05/19	1	224.00	0	0.00	225.00	1	2,826	0.04%
2022/05/18	0	0.00	2	231.00	230.00	-2	2,793	-0.07%
2022/05/17	2	226.75	0	0.00	225.50	2	2,778	0.07%
2022/05/16	0	0.00	1	238.00	235.50	-1	2,751	-0.04%
2022/05/11	0	0.00	1	212.50	219.00	-1	2,615	-0.04%
2022/05/10	1	207.50	0	0.00	207.00	1	2,550	0.04%
2022/05/05	1	237.00	4	233.13	232.00	-3	2,546	-0.12%
2022/04/28	0	0.00	4	218.63	219.50	-4	2,516	-0.16%
2022/04/27	4	216.13	2	210.50	215.50	2	2,506	0.08%
2022/04/26	2	222.75	0	0.00	221.00	2	2,477	0.08%
2022/04/14	0	0.00	3	221.50	226.00	-3	2,548	-0.12%
2022/04/13	3	220.67	0	0.00	222.00	3	2,556	0.12%
2022/04/12	1	219.00	0	0.00	215.00	1	2,581	0.04%
2022/04/07	1	231.00	0	0.00	231.00	1	2,473	0.04%
2022/04/06	1	237.50	0	0.00	238.50	1	2,426	0.04%
2022/04/01	2	228.75	3	227.00	230.00	-1	2,349	-0.04%
2022/03/31	0	0.00	1	227.50	222.50	-1	2,269	-0.04%
2022/03/29	1	203.00	0	0.00	207.00	1	2,100	0.05%
2022/03/25	1	207.00	1	205.50	203.00	0	2,039	0.00%
2022/03/21	2	219.50	2	220.50	219.00	0	2,182	0.00%
2022/03/18	3	225.50	0	0.00	216.00	3	2,155	0.14%
2022/03/17	1	236.50	3	235.83	236.50	-2	2,075	-0.10%
2022/03/08	0	229.00	0	0.00	226.50	0	2,055	0.00%
2022/03/07	0	240.00	0	0.00	237.00	0	2,008	0.00%
2022/03/01	0	0.00	1	259.50	267.00	-1	1,977	-0.05%
2022/02/25	1	252.00	0	0.00	252.00	1	1,983	0.05%
2022/02/10	1	270.50	1	268.00	274.50	0	2,191	0.00%
2022/02/09	0	0.00	1	266.00	264.50	-1	2,244	-0.04%
2022/02/08	0	262.50	0	0.00	260.50	0	2,355	0.00%
2021/12/24	1	258.50	0	0.00	259.00	1	2,570	0.04%
2021/12/21	1	260.00	1	259.00	259.00	0	2,577	0.00%
2021/12/20	5	262.20	5	258.90	260.50	0	2,571	0.00%
2021/12/16	1	277.50	0	0.00	275.50	1	2,396	0.04%
2021/11/29	0	0.00	1	292.50	290.50	-1	2,421	-0.04%
2021/11/22	0	0.00	5	289.70	292.00	-5	2,494	-0.20%
2021/11/19	5	293.70	0	0.00	292.00	5	2,503	0.20%
2021/11/17	0	0.00	0.3	290.00	291.50	-0.3	2,529	-0.01%
2021/11/15	1	280.50	1	280.50	280.50	0	2,528	0.00%
2021/11/05	0	0.00	1	286.00	283.00	-1	2,581	-0.04%
2021/11/04	1	271.50	0	0.00	271.50	1	2,454	0.04%
2021/11/02	1	252.00	1	251.00	251.00	0	2,361	0.00%
2021/10/27	1	248.00	2	249.50	250.00	-1	2,296	-0.04%
2021/10/15	1	243.00	0	0.00	245.00	1	2,169	0.05%
2021/10/07	1	245.50	1	250.50	250.50	0	2,169	0.00%
2021/09/10	2	270.75	1	275.50	276.00	1	2,171	0.05%
2021/09/07	1	279.00	0	0.00	278.00	1	2,192	0.05%
2021/09/06	0	0.00	1	288.50	286.50	-1	2,162	-0.05%
2021/09/03	1	281.00	0	0.00	283.00	1	2,162	0.05%
2021/09/02	1	290.50	1	292.50	285.00	0	2,142	0.00%
2021/09/01	1	281.50	1	283.50	280.00	0	2,075	0.00%
2021/08/26	1	287.00	1	289.00	288.00	0	2,027	0.00%
2021/08/25	2	295.00	2	296.75	293.50	0	2,015	0.00%
2021/08/20	2	285.00	2	285.75	284.50	0	1,999	0.00%
2021/08/19	1	288.50	1	287.00	289.00	0	2,032	0.00%
2021/08/18	1	285.00	1	279.50	286.00	0	1,989	0.00%
2021/08/13	1	297.00	0	0.00	297.00	1	1,757	0.06%
2021/08/09	1	317.50	1	319.00	325.50	0	1,833	0.00%
2021/08/02	2	317.50	2	318.50	323.00	0	2,039	0.00%
2021/07/27	1	330.00	0	0.00	335.50	1	2,111	0.05%
2021/07/07	1	327.50	1	332.00	332.50	0	2,341	0.00%
2021/07/06	0	0.00	1	338.00	334.50	-1	2,335	-0.04%
2021/07/05	1	320.50	0	0.00	328.00	1	2,326	0.04%
2021/07/01	1	317.50	1	318.50	320.00	0	2,326	0.00%
2021/06/29	1	326.00	1	331.00	330.00	0	2,346	0.00%
2021/06/23	0	0.00	2	308.50	315.50	-2	2,356	-0.08%
2021/06/18	0	0.00	1	296.50	295.00	-1	2,332	-0.04%
2021/06/10	0	0.00	1	291.50	292.50	-1	2,385	-0.04%
2021/06/08	2	285.00	0	0.00	286.50	2	2,395	0.08%
2021/06/07	0	0.00	1	284.50	293.50	-1	2,389	-0.04%
2021/06/03	1	291.00	0	0.00	293.00	1	2,386	0.04%
2021/06/02	1	301.00	2	309.00	297.00	-1	2,386	-0.04%
2021/05/31	0	0.00	2	304.00	307.50	-2	2,444	-0.08%
2021/05/27	2	295.00	0	0.00	295.00	2	2,474	0.08%
2021/05/25	1	303.00	0	0.00	303.00	1	2,480	0.04%
2021/05/24	1	301.00	3	301.67	307.50	-2	2,495	-0.08%
2021/05/21	1	293.50	0	0.00	295.00	1	2,488	0.04%
2021/05/19	0	0.00	0.1	295.00	295.50	-0.1	2,514	0.00%
2021/05/18	0	0.00	1	294.00	295.00	-1	2,508	-0.04%
2021/05/14	1	278.00	1	275.00	271.50	0	2,526	0.00%
2021/05/13	0.1	273.00	0	0.00	269.50	0.1	2,518	0.00%
2021/05/12	0	0.00	2	266.25	264.00	-2	2,521	-0.08%
2021/05/11	3	258.33	4	271.00	259.00	-1	2,508	-0.04%
2021/05/10	0	0.00	1	297.50	285.50	-1	2,507	-0.04%
2021/05/07	2	290.00	0	0.00	290.00	2	2,573	0.08%
2021/05/04	4	302.88	5	302.30	303.00	-1	2,622	-0.04%
2021/05/03	2	312.50	3.1	312.02	315.50	-1.1	2,602	-0.04%
2021/04/29	2.1	315.57	2	314.25	318.00	0.1	2,589	0.00%
2021/04/28	2	303.00	0	0.00	303.50	2	2,564	0.08%
2021/04/27	1	291.00	0	0.00	296.00	1	2,537	0.04%
2021/04/26	1	286.50	0	0.00	296.00	1	2,519	0.04%
2021/04/23	1	289.00	2	287.00	291.50	-1	2,478	-0.04%
2021/04/22	0	0.00	1	278.00	275.00	-1	2,455	-0.04%
2021/04/21	1	272.00	0	0.00	271.00	1	2,467	0.04%
2021/04/19	1	272.00	1	278.00	273.50	0	2,552	0.00%
2021/04/16	0	0.00	2	274.00	275.50	-2	2,599	-0.08%
2021/04/15	1	267.50	0	0.00	267.50	1	2,614	0.04%
2021/04/13	1	270.00	0	0.00	266.00	1	2,667	0.04%
2021/04/01	1	278.00	1	284.00	275.50	0	2,819	0.00%
2021/03/29	0	0.00	2	276.75	279.50	-2	2,751	-0.07%
2021/03/24	1	268.00	0	0.00	268.00	1	2,767	0.04%
2021/03/23	3	266.50	4	269.00	269.00	-1	2,872	-0.03%
2021/03/19	1	267.00	1	270.00	273.50	0	2,968	0.00%
2021/03/11	1	252.00	1	255.50	254.50	0	3,118	0.00%
2021/03/10	1	254.00	1	259.50	253.50	0	3,142	0.00%
2021/03/05	1	249.50	1	256.50	256.00	0	3,199	0.00%
2021/02/24	2	271.25	0	0.00	268.50	2	3,235	0.06%
2021/02/22	1	272.50	1	276.00	274.00	0	3,237	0.00%
2021/02/18	6	271.25	7	275.43	275.50	-1	3,284	-0.03%
2021/02/17	1	260.00	1	271.00	269.50	0	3,328	0.00%
2021/02/02	0	0.00	3	290.67	293.00	-3	3,375	-0.09%
2021/02/01	2	274.00	2	276.25	275.00	0	3,318	0.00%
2021/01/28	2	273.75	0	0.00	273.00	2	3,204	0.06%
2021/01/22	0	0.00	5	291.20	291.50	-5	3,099	-0.16%
2021/01/21	0	0.00	1	289.50	285.50	-1	3,077	-0.03%
2021/01/20	0	0.00	1	284.00	281.00	-1	3,043	-0.03%
2021/01/19	0	0.00	1	284.50	283.00	-1	3,043	-0.03%
2021/01/18	1	280.50	0	0.00	282.00	1	3,062	0.03%
2021/01/14	6	285.00	0	0.00	282.50	6	3,070	0.20%
2021/01/12	1	289.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	1	295.00	0	0.00	294.00	1	2,963	0.03%
2021/01/07	1	298.50	0	0.00	296.00	1	2,903	0.03%
2021/01/06	1	290.50	1	295.00	296.00	0	2,894	0.00%
2021/01/04	1	308.00	0	0.00	301.00	1	2,860	0.03%
2020/12/31	1	318.00	1	312.50	316.00	0	2,850	0.00%
2020/12/28	1	292.00	4	294.75	298.50	-3	2,920	-0.10%
2020/12/24	1	291.50	0	0.00	289.00	1	2,967	0.03%
2020/12/23	1	282.50	1	284.50	285.50	0	3,028	0.00%
2020/12/18	1	291.50	1	295.00	293.50	0	3,190	0.00%
2020/12/17	3	291.50	0	0.00	287.50	3	3,146	0.10%
2020/12/16	3	298.33	4	294.63	305.00	-1	3,044	-0.03%
2020/12/15	3	290.00	3	288.00	288.00	0	2,991	0.00%
2020/12/14	1	284.50	1	280.00	285.00	0	2,956	0.00%
2020/12/11	2	274.25	4	275.75	277.00	-2	2,909	-0.07%
2020/12/09	2	261.00	2	258.50	259.00	0	2,825	0.00%
2020/12/08	0	0.00	6.2	260.45	259.00	-6.2	2,861	-0.22%
2020/12/07	6	256.00	2	254.00	256.00	4	2,908	0.14%
2020/12/04	1	249.50	0	0.00	250.00	1	2,920	0.03%
2020/12/03	2	249.75	1.3	248.90	252.00	0.8	2,920	0.03%
2020/12/02	0.2	243.50	0	0.00	245.00	0.2	2,880	0.01%
2020/11/27	0	0.00	2	240.00	243.50	-2	2,909	-0.07%
2020/11/26	2	232.00	3	234.50	237.00	-1	2,909	-0.03%
2020/11/25	3	229.50	0	0.00	228.00	3	2,932	0.10%
2020/11/23	1	235.50	2	236.50	237.50	-1	3,004	-0.03%
2020/11/19	1	242.00	1	247.50	242.50	0	3,117	0.00%
2020/11/17	0	0.00	1.1	244.86	244.00	-1.1	3,190	-0.03%
2020/11/16	1	233.00	7	237.86	239.00	-6	3,205	-0.19%
2020/11/13	2	229.50	1	229.00	229.50	1	3,182	0.03%
2020/11/12	14	223.75	15	229.63	223.00	-1	3,192	-0.03%
2020/11/02	0	0.00	1	206.00	206.00	-1	3,630	-0.03%
2020/10/27	1	208.50	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	1	214.00	214.00	-1	3,805	-0.03%
2020/10/23	1	209.00	0	0.00	208.50	1	3,835	0.03%
2020/10/22	1	215.50	0	0.00	214.00	1	3,820	0.03%
2020/10/13	1	213.50	1	216.50	219.00	0	3,952	0.00%
2020/10/08	1	220.00	0	0.00	219.00	1	4,017	0.02%
2020/10/07	1	221.50	0	0.00	219.00	1	4,015	0.02%
2020/10/05	1	219.00	0	0.00	218.50	1	4,006	0.02%
2020/09/30	1	222.00	1	224.00	222.50	0	3,963	0.00%
2020/09/28	0	0.00	1	219.50	219.00	-1	4,000	-0.02%
2020/09/25	0	0.00	1	211.50	211.50	-1	4,044	-0.02%
2020/09/24	1	213.50	1	207.50	206.50	0	4,087	0.00%
2020/09/23	0	0.00	2	211.75	210.00	-2	4,056	-0.05%
2020/09/17	1	216.00	0	0.00	216.00	1	4,081	0.02%
2020/09/16	1	219.50	1	220.50	219.50	0	4,073	0.00%
2020/09/15	1	222.50	0	0.00	220.50	1	4,075	0.02%
2020/09/14	1	222.00	0	0.00	218.50	1	4,159	0.02%
2020/09/10	3	224.50	3	228.83	222.00	0	4,135	0.00%
2020/09/09	2	216.75	1	217.50	218.50	1	4,104	0.02%
2020/09/08	1	222.00	0	0.00	222.50	1	4,108	0.02%
2020/09/07	1	226.00	1	228.00	224.00	0	4,150	0.00%
2020/09/04	2	223.00	3	229.00	230.00	-1	4,242	-0.02%
2020/09/03	1	240.00	0	0.00	233.50	1	4,283	0.02%
2020/09/02	0	0.00	1	240.00	240.00	-1	4,385	-0.02%
2020/09/01	0	0.00	1	237.00	237.00	-1	4,557	-0.02%
2020/08/31	3	236.17	1	237.00	234.00	2	4,592	0.04%
2020/08/28	0	0.00	3	240.83	241.00	-3	4,611	-0.07%
2020/08/27	2	235.75	2	237.00	236.00	0	4,669	0.00%
2020/08/26	4	231.88	1	230.00	230.00	3	4,781	0.06%
2020/08/25	4	240.50	1	246.00	237.50	3	4,745	0.06%
2020/08/24	2	243.25	4	240.25	244.00	-2	4,769	-0.04%
2020/08/21	1	228.00	1	230.50	228.00	0	4,827	0.00%
2020/08/20	1	226.50	0	0.00	222.00	1	4,818	0.02%
2020/08/19	1	235.50	0	0.00	232.50	1	4,815	0.02%
2020/08/18	1	235.00	0	0.00	235.00	1	4,938	0.02%
2020/08/17	0	0.00	2	237.75	238.00	-2	4,950	-0.04%
2020/08/14	1	225.00	2	228.50	228.50	-1	4,896	-0.02%
2020/08/13	3	217.33	4	216.38	220.00	-1	4,843	-0.02%
2020/08/12	7	213.14	7	214.14	215.00	0	4,865	0.00%
2020/08/10	1	223.00	1	220.00	220.00	0	4,916	0.00%
2020/08/06	2	243.75	1	249.00	237.00	1	4,987	0.02%
2020/08/05	1	249.00	1	248.50	247.00	0	5,040	0.00%
2020/08/04	1	243.00	3	242.83	245.50	-2	5,047	-0.04%
2020/08/03	4	235.63	2	235.25	233.00	2	5,058	0.04%
2020/07/31	5	232.10	5	233.00	229.50	0	5,057	0.00%
2020/07/29	5	233.90	4	236.50	232.00	1	5,198	0.02%
2020/07/28	1	230.00	1	232.50	229.00	0	5,252	0.00%
2020/07/23	1	238.50	0	0.00	240.50	1	5,899	0.02%
2020/07/21	1	242.50	2	244.00	242.00	-1	6,090	-0.02%
2020/07/20	1	239.50	1	238.50	237.50	0	6,246	0.00%
2020/07/17	2	240.00	2	241.50	236.50	0	6,366	0.00%
2020/07/16	2	246.00	0	0.00	241.50	2	6,520	0.03%
2020/07/15	4	256.25	3.8	255.79	252.50	0.2	6,752	0.00%
2020/07/14	1	259.00	0	0.00	259.00	1	7,003	0.01%
2020/07/10	1	253.00	2	258.25	255.00	-1	7,128	-0.01%
2020/07/09	2	261.00	3	259.33	258.00	-1	7,139	-0.01%
2020/07/08	2	253.25	1	253.50	255.50	1	7,161	0.01%
2020/07/07	9	259.50	10	259.00	256.50	-1	7,269	-0.01%
2020/07/06	3	253.33	4	255.75	256.50	-1	7,267	-0.01%
2020/07/03	1	243.50	1	241.50	242.00	0	7,244	0.00%
2020/07/02	0	0.00	13	233.12	237.50	-13	7,322	-0.18%
2020/07/01	2	231.75	2	231.75	230.50	0	7,396	0.00%
2020/06/30	0	0.00	2	228.75	228.00	-2	7,439	-0.03%
2020/06/24	13	224.46	1	229.50	223.50	12	7,515	0.16%
2020/06/22	2	228.50	15	228.00	229.00	-13	7,665	-0.17%
2020/06/19	1	230.00	6	232.75	230.00	-5	7,826	-0.06%
2020/06/16	0	0.00	4	224.63	226.50	-4	8,327	-0.05%
2020/06/15	10	222.20	0	0.00	220.50	10	8,462	0.12%
2020/06/12	10	221.00	3	221.67	226.50	7	8,552	0.08%
2020/06/11	2	224.00	2	223.75	223.50	0	8,639	0.00%
2020/06/10	3	214.17	4	216.38	217.50	-1	8,614	-0.01%
2020/06/09	4	213.50	3	212.33	209.50	1	8,722	0.01%
2020/06/08	2	215.50	2	217.75	213.00	0	8,742	0.00%
2020/06/04	1	225.00	0	0.00	227.00	1	8,629	0.01%
2020/06/03	2	224.75	1	222.50	223.50	1	8,638	0.01%
2020/06/02	12	230.54	4	227.75	228.00	8	8,589	0.09%
2020/05/28	7	240.57	11	241.36	236.00	-4	8,568	-0.05%
2020/05/27	4	229.75	0	0.00	229.00	4	8,506	0.05%
2020/05/25	6	227.83	7	225.86	229.00	-1	8,592	-0.01%
2020/05/22	1	216.50	3	220.83	217.50	-2	8,479	-0.02%
2020/05/21	2	217.50	0	0.00	216.50	2	8,499	0.02%
2020/05/20	0	0.00	2	213.50	215.00	-2	8,540	-0.02%
2020/05/19	7	215.36	3	214.17	212.00	4	8,614	0.05%
2020/05/18	1	218.50	15	217.50	218.00	-14	8,556	-0.16%
2020/05/15	9	212.17	3	211.50	209.00	6	8,454	0.07%
2020/05/14	2	212.00	7	212.43	211.00	-5	8,438	-0.06%
2020/05/13	2	206.50	0	0.00	209.50	2	8,385	0.02%
2020/05/12	4	203.13	3	201.83	204.50	1	8,424	0.01%
2020/05/11	1	209.00	0	0.00	209.00	1	8,494	0.01%
2020/05/08	2	208.50	2	208.75	209.50	0	8,584	0.00%
2020/05/07	1	211.50	0	0.00	211.50	1	8,665	0.01%
2020/05/06	2	208.25	2	212.00	212.50	0	8,746	0.00%
2020/05/05	11	210.91	9	209.00	209.50	2	8,723	0.02%
2020/05/04	3	207.50	2	209.00	208.50	1	8,699	0.01%
2020/04/30	9	218.89	2	220.25	217.50	7	8,678	0.08%
2020/04/29	12	223.42	12	222.08	223.50	0	8,647	0.00%
2020/04/28	5	207.30	9	209.78	212.50	-4	8,389	-0.05%
2020/04/27	1	195.50	2	197.25	196.50	-1	8,214	-0.01%
2020/04/24	2	191.50	3	192.83	195.00	-1	8,157	-0.01%
2020/04/23	4	190.88	10	191.80	190.00	-6	8,121	-0.07%
2020/04/22	7	185.43	1	184.50	186.50	6	7,975	0.08%
2020/04/21	3	186.00	1	182.00	184.00	2	7,892	0.03%
2020/04/20	5	195.80	2	193.00	193.00	3	7,764	0.04%
2020/04/17	3	198.83	5	204.70	206.00	-2	7,499	-0.03%
2020/04/16	2	183.50	3	184.33	188.00	-1	7,257	-0.01%
2020/04/10	0	0.00	2	179.00	178.50	-2	7,203	-0.03%
2020/04/09	2	174.75	0	0.00	174.50	2	7,156	0.03%
2020/04/08	2	177.00	2	177.50	177.50	0	7,196	0.00%
2020/04/07	2	178.25	1	179.50	174.50	1	7,282	0.01%
2020/04/06	2	168.00	4	170.75	176.00	-2	7,158	-0.03%
2020/04/01	2	163.50	2	166.50	166.50	0	7,084	0.00%
2020/03/31	1	161.00	2	160.50	163.00	-1	7,053	-0.01%
2020/03/30	1	156.50	3	154.33	158.00	-2	7,007	-0.03%
2020/03/27	1	158.00	2	159.00	156.50	-1	7,048	-0.01%
2020/03/26	1	149.50	1	153.50	155.00	0	6,947	0.00%
2020/03/25	1	149.00	7	153.21	154.00	-6	6,898	-0.09%
2020/03/24	4	141.50	5	141.90	144.00	-1	6,735	-0.01%
2020/03/23	10	138.70	7	139.21	137.00	3	6,592	0.05%
2020/03/20	16	149.25	13	151.08	152.00	3	6,518	0.05%
2020/03/19	8	149.13	0	0.00	149.00	8	6,193	0.13%
2020/03/18	1	165.50	0	0.00	165.50	1	6,053	0.02%
2020/03/17	0	0.00	5	169.50	168.50	-5	5,976	-0.08%
2020/03/16	0	0.00	2	167.75	163.00	-2	5,875	-0.03%
2020/03/13	2	169.75	4	159.13	169.00	-2	5,834	-0.03%
2020/03/12	4	162.75	0	0.00	164.00	4	5,738	0.07%
2020/03/10	1	170.50	1	165.50	171.00	0	5,777	0.00%
2020/03/09	2	169.50	1	172.50	168.00	1	5,805	0.02%
2020/03/06	0	0.00	1	177.50	178.00	-1	5,764	-0.02%
2020/03/05	0	0.00	1	175.50	179.00	-1	5,756	-0.02%
2020/03/04	2	168.00	3	167.67	168.50	-1	5,689	-0.02%
2020/03/03	1	163.50	1	165.50	165.50	0	5,747	0.00%
2020/03/02	2	163.00	1	159.00	162.00	1	5,824	0.02%
2020/02/27	1	163.50	0	0.00	163.50	1	6,678	0.01%
2020/02/26	0	0.00	1	172.00	171.50	-1	6,654	-0.02%
2020/02/25	1	176.00	3	175.67	175.50	-2	6,720	-0.03%
2020/02/24	3	176.00	1	176.00	176.00	2	6,758	0.03%
2020/02/20	1	185.50	2	183.75	183.50	-1	6,728	-0.01%
2020/02/14	1	181.00	0	0.00	182.50	1	6,741	0.01%
2020/02/13	3	182.33	3	182.67	179.50	0	6,792	0.00%
2020/02/12	2	182.25	4	184.13	183.00	-2	6,780	-0.03%
2020/02/11	3	182.67	2	183.75	184.00	1	6,835	0.01%
2020/02/10	0	0.00	4	178.50	181.50	-4	6,866	-0.06%
2020/02/07	0	0.00	3	178.33	174.00	-3	6,840	-0.04%
2020/02/06	2	175.00	1	176.00	176.00	1	6,788	0.01%
2020/02/04	1	164.00	3	167.50	171.00	-2	6,982	-0.03%
2020/02/03	1	156.50	6	160.08	164.00	-5	6,950	-0.07%
2020/01/31	1	162.00	7	163.71	163.00	-6	6,949	-0.09%
2020/01/30	1	162.00	1	166.00	159.00	0	6,976	0.00%
2020/01/17	1	172.50	3	173.00	173.50	-2	6,831	-0.03%
2020/01/14	2	171.00	1	172.50	168.50	1	6,761	0.01%
2020/01/10	4	165.63	2	168.50	165.50	2	6,797	0.03%
2020/01/09	1	168.50	1	164.50	168.00	0	6,848	0.00%
2020/01/08	0	0.00	1	164.50	165.00	-1	6,875	-0.01%
2020/01/07	1	167.50	2	172.25	162.00	-1	6,957	-0.01%
2020/01/06	1	170.00	0	0.00	170.00	1	6,965	0.01%
2020/01/03	1	171.00	1	175.00	171.50	0	7,075	0.00%
2020/01/02	1	171.00	3	174.33	175.00	-2	7,049	-0.03%
2019/12/31	4	169.00	3	167.50	168.00	1	7,053	0.01%
2019/12/30	2	164.00	0	0.00	164.00	2	6,952	0.03%
2019/12/27	0	0.00	2	161.50	162.50	-2	7,065	-0.03%
2019/12/26	1	157.50	0	0.00	157.50	1	7,105	0.01%
2019/12/25	1	159.00	0	0.00	160.00	1	7,122	0.01%
2019/12/24	5	162.50	0	0.00	160.50	5	7,108	0.07%
2019/12/23	1	169.00	0	0.00	168.00	1	7,086	0.01%
2019/12/19	0	0.00	2	166.25	167.00	-2	7,206	-0.03%
2019/12/18	1	164.50	1	167.00	165.50	0	7,347	0.00%
2019/12/13	3	164.33	0	0.00	164.50	3	7,608	0.04%
2019/12/12	2	165.00	1	166.00	164.00	1	7,635	0.01%
2019/12/10	0	0.00	1	165.00	164.50	-1	7,658	-0.01%
2019/12/09	0	0.00	1	164.50	164.50	-1	7,704	-0.01%
2019/12/05	0	0.00	1	161.00	164.50	-1	7,640	-0.01%
2019/12/04	2	158.75	3	158.33	157.50	-1	7,569	-0.01%
2019/12/03	1	157.00	1	158.00	157.00	0	7,551	0.00%
2019/11/28	2	160.75	1	161.50	160.00	1	7,680	0.01%
2019/11/27	3	163.67	0	0.00	163.50	3	7,696	0.04%
2019/11/26	1	169.00	1	168.00	170.00	0	7,602	0.00%
2019/11/22	1	163.00	1	166.50	166.50	0	6,895	0.00%
2019/11/21	5	166.30	2	168.50	166.50	3	6,840	0.04%
2019/11/18	4	172.50	0	0.00	171.00	4	6,827	0.06%
2019/11/15	0	0.00	1	178.00	178.00	-1	6,801	-0.01%
2019/11/08	1	174.00	0	0.00	172.00	1	6,774	0.01%
2019/11/07	1	177.00	0	0.00	174.00	1	6,760	0.01%
2019/11/06	2	179.50	4	179.13	180.50	-2	6,751	-0.03%
2019/11/05	4	176.50	1	175.00	175.50	3	6,860	0.04%
2019/11/04	3	169.83	2	172.00	173.00	1	6,915	0.01%
2019/11/01	1	175.50	0	0.00	174.50	1	6,890	0.01%
2019/10/30	1	183.00	1	187.50	182.50	0	6,796	0.00%
2019/10/29	2	184.50	0	0.00	182.50	2	6,741	0.03%
2019/10/25	1	187.50	0	0.00	188.00	1	6,767	0.01%
2019/10/18	0	0.00	1	188.50	189.50	-1	6,945	-0.01%
2019/10/17	2	186.50	3	186.50	187.00	-1	6,881	-0.01%
2019/10/16	3	190.00	7	188.36	190.00	-4	6,789	-0.06%
2019/10/15	1	193.50	1	191.50	195.00	0	6,717	0.00%
2019/10/14	5	187.00	0	0.00	186.50	5	6,618	0.08%
2019/10/09	1	184.00	2	183.25	185.00	-1	6,542	-0.02%
2019/10/07	1	178.00	3	180.33	177.00	-2	6,407	-0.03%
2019/10/04	2	176.50	2	174.50	172.50	0	6,343	0.00%
2019/10/03	0	0.00	4	173.50	175.00	-4	6,282	-0.06%
2019/10/02	0	0.00	1	165.00	167.00	-1	6,165	-0.02%
2019/10/01	1	162.50	0	0.00	162.00	1	6,110	0.02%
2019/09/27	1	165.00	0	0.00	163.50	1	6,078	0.02%
2019/09/26	1	164.50	1	165.00	165.00	0	6,237	0.00%
2019/09/25	0	0.00	2	162.00	162.50	-2	6,350	-0.03%
2019/09/24	2	165.00	2	165.75	165.00	0	6,374	0.00%
2019/09/23	4	163.50	0	0.00	163.50	4	6,348	0.06%
2019/09/19	9	172.89	9	171.56	172.00	0	6,328	0.00%
2019/09/18	11	173.45	11	174.95	177.50	0	6,459	0.00%
2019/09/17	10	173.75	11	173.05	172.50	-1	6,372	-0.02%
2019/09/16	5	170.50	0	0.00	171.00	5	6,381	0.08%
2019/09/12	0	0.00	2	168.50	170.50	-2	6,386	-0.03%
2019/09/11	4	167.38	1	170.00	166.00	3	6,402	0.05%
2019/09/10	3	167.50	3	167.67	168.00	0	6,357	0.00%
2019/09/09	6	163.00	9	166.33	166.00	-3	6,343	-0.05%
2019/09/06	2	165.50	3	165.17	164.00	-1	6,333	-0.02%
2019/09/05	1	162.50	0	0.00	162.50	1	6,348	0.02%
2019/09/04	1	163.50	0	0.00	163.00	1	6,311	0.02%
2019/09/03	2	161.00	0	0.00	161.50	2	6,320	0.03%
2019/09/02	2	168.00	2	165.50	164.00	0	6,286	0.00%
2019/08/29	5	160.80	5	161.40	162.50	0	6,103	0.00%
2019/08/28	0	0.00	1	163.00	161.50	-1	6,115	-0.02%
2019/08/27	1	156.50	1	159.50	156.50	0	6,005	0.00%
2019/08/26	1	152.50	0	0.00	153.00	1	5,905	0.02%
2019/08/23	0	0.00	1	154.00	153.50	-1	5,873	-0.02%
2019/08/22	0	0.00	2	155.00	155.00	-2	5,853	-0.03%
2019/08/21	2	154.00	0	0.00	156.00	2	5,857	0.03%
2019/08/20	6	153.75	8	152.69	153.00	-2	5,898	-0.03%
2019/08/19	0	0.00	2	152.50	152.00	-2	5,841	-0.03%
2019/08/16	3	152.00	6	152.33	153.00	-3	5,830	-0.05%
2019/08/15	5	151.50	2	152.25	152.00	3	5,818	0.05%
2019/08/14	1	149.50	1	152.50	150.50	0	5,779	0.00%
2019/08/13	5	152.40	0	0.00	149.00	5	5,809	0.09%
2019/08/12	1	143.50	1	149.50	156.00	0	5,805	0.00%
2019/08/08	1	147.50	3	149.33	151.00	-2	5,647	-0.04%
2019/08/07	2	146.00	2	146.50	147.50	0	5,552	0.00%
2019/08/06	1	139.00	4	135.50	140.50	-3	5,462	-0.05%
2019/08/05	0	0.00	1	138.50	138.00	-1	5,371	-0.02%
2019/08/02	1	132.50	19	133.05	133.00	-18	5,329	-0.34%
2019/08/01	0	0.00	2	135.00	136.50	-2	5,322	-0.04%
2019/07/31	0	0.00	1	133.50	134.00	-1	5,381	-0.02%
2019/07/30	9	135.50	18	139.11	133.00	-9	5,470	-0.16%
2019/07/26	11	136.00	0	0.00	136.50	11	5,462	0.20%
2019/07/25	17	136.32	14	137.18	134.50	3	5,479	0.05%
2019/07/24	11	134.86	3	135.00	136.00	8	5,464	0.15%
2019/07/23	3	136.50	1	135.00	134.00	2	5,510	0.04%
2019/07/19	0	0.00	2	130.50	132.00	-2	5,508	-0.04%
2019/07/16	2	128.00	0	0.00	128.50	2	5,749	0.03%
2019/07/10	1	132.00	2	132.00	133.00	-1	5,762	-0.02%
2019/07/09	0	0.00	6	130.25	130.00	-6	5,784	-0.10%
2019/07/08	2	131.25	4	131.50	130.00	-2	5,823	-0.03%
2019/07/05	3	130.00	0	0.00	130.50	3	5,850	0.05%
2019/07/03	12	132.00	5	130.10	127.50	7	5,922	0.12%
2019/07/02	2	136.00	15	137.10	136.50	-13	5,770	-0.23%
2019/07/01	15	135.57	1	133.50	134.00	14	5,637	0.25%
2019/06/28	2	128.50	2	130.00	131.50	0	5,646	0.00%
2019/06/27	1	130.00	0	0.00	128.50	1	5,752	0.02%
2019/06/26	2	128.00	3	128.33	131.00	-1	5,772	-0.02%
2019/06/25	7	129.00	7	128.29	129.00	0	5,685	0.00%
2019/06/21	3	122.67	4	122.88	123.00	-1	5,584	-0.02%
2019/06/20	1	124.50	6	125.08	125.50	-5	5,584	-0.09%
2019/06/19	7	125.71	3	123.83	124.50	4	5,691	0.07%
2019/06/18	1	120.50	0	0.00	121.50	1	5,690	0.02%
2019/06/17	1	119.00	0	0.00	119.00	1	5,781	0.02%
2019/06/14	2	124.50	2	123.00	121.00	0	5,938	0.00%
2019/06/13	2	125.75	1	124.50	126.00	1	6,152	0.02%
2019/06/12	1	125.00	0	0.00	124.00	1	6,167	0.02%
2019/06/10	0	0.00	1	122.50	123.50	-1	6,167	-0.02%
2019/06/06	2	117.00	0	0.00	117.50	2	6,114	0.03%
2019/06/05	2	119.75	1	119.00	120.00	1	6,085	0.02%
2019/06/03	3	120.33	2	121.50	120.50	1	6,148	0.02%
2019/05/31	2	120.00	2	121.00	122.50	0	6,153	0.00%
2019/05/30	0	0.00	1	118.00	119.00	-1	6,150	-0.02%
2019/05/28	1	115.00	2	115.25	116.50	-1	6,299	-0.02%
2019/05/27	2	112.00	2	112.50	111.50	0	6,303	0.00%
2019/05/24	2	118.50	2	119.50	118.50	0	6,346	0.00%
2019/05/23	1	120.00	1	119.50	119.50	0	6,538	0.00%
2019/05/21	3	117.33	3	119.00	122.00	0	6,602	0.00%
2019/05/17	1	121.50	2	124.75	121.50	-1	6,609	-0.02%
2019/05/16	6	129.25	14	128.39	125.50	-8	6,692	-0.12%
2019/05/15	69	130.00	0	0.00	131.00	69	6,748	1.02%
2019/05/14	8	124.94	0	0.00	126.00	8	6,819	0.12%
2019/05/13	0	0.00	12	129.88	130.50	-12	6,761	-0.18%
2019/05/10	3	128.33	59	128.37	130.00	-56	6,910	-0.81%
2019/05/09	1	129.50	0	0.00	129.00	1	6,958	0.01%
2019/05/07	2	135.25	1	136.50	135.00	1	6,890	0.01%
2019/05/06	1	133.00	0	0.00	133.50	1	6,819	0.01%
2019/05/03	0	0.00	3	135.17	136.50	-3	6,808	-0.04%
2019/05/02	1	133.50	2	133.25	134.00	-1	6,843	-0.01%
2019/04/30	1	128.00	1	129.50	131.00	0	6,922	0.00%
2019/04/29	4	126.25	4	127.00	129.50	0	6,959	0.00%
2019/04/26	5	125.60	1	127.50	128.50	4	6,957	0.06%
2019/04/25	4	133.75	0	0.00	133.00	4	7,051	0.06%
2019/04/24	2	141.00	3	137.67	136.50	-1	7,212	-0.01%
2019/04/23	2	135.75	14	136.25	139.50	-12	7,563	-0.16%
2019/04/19	2	131.00	0	0.00	128.50	2	7,539	0.03%
2019/04/18	1	129.00	0	0.00	128.00	1	7,572	0.01%
2019/04/17	3	133.00	0	0.00	131.50	3	7,691	0.04%
2019/04/16	1	131.50	3	132.00	132.50	-2	7,808	-0.03%
2019/04/15	4	131.75	1	131.00	131.00	3	7,926	0.04%
2019/04/12	0	0.00	4	130.25	133.00	-4	8,001	-0.05%
2019/04/11	5	131.00	5	131.90	130.50	0	8,123	0.00%
2019/04/10	1	132.00	0	0.00	133.00	1	8,272	0.01%
2019/04/09	4	132.25	3	133.83	131.50	1	8,336	0.01%
2019/04/08	1	129.50	0	0.00	129.00	1	8,552	0.01%
2019/04/03	7	127.43	5	128.10	129.50	2	8,649	0.02%
2019/04/02	5	129.30	2	131.25	129.00	3	8,718	0.03%
2019/04/01	3	128.17	3	128.17	130.50	0	8,677	0.00%
2019/03/29	4	123.38	1	126.00	124.50	3	8,527	0.04%
2019/03/28	0	0.00	2	123.00	122.50	-2	8,518	-0.02%
2019/03/27	1	119.00	3	119.50	121.00	-2	8,522	-0.02%
2019/03/26	7	120.86	6	122.92	121.00	1	8,535	0.01%
2019/03/25	0	0.00	1	116.50	120.00	-1	8,412	-0.01%
2019/03/22	2	122.00	1	120.00	118.50	1	8,390	0.01%
2019/03/21	1	119.50	4	119.38	118.50	-3	8,260	-0.04%
2019/03/20	0	0.00	4	120.00	120.00	-4	8,254	-0.05%
2019/03/19	7	118.14	2	119.50	116.50	5	8,210	0.06%
2019/03/18	7	115.36	9	117.44	118.50	-2	8,121	-0.02%
2019/03/15	7	109.57	6	111.08	110.00	1	7,962	0.01%
2019/03/14	0	0.00	5	108.90	108.00	-5	8,065	-0.06%
2019/03/13	2	107.75	2	108.75	109.00	0	8,113	0.00%
2019/03/12	2	107.25	2	107.50	106.00	0	8,185	0.00%
2019/03/07	0	0.00	2	105.50	106.50	-2	8,340	-0.02%
2019/03/06	1	105.50	1	106.00	105.50	0	8,406	0.00%
2019/03/04	2	108.25	1	109.50	108.00	1	8,439	0.01%
2019/02/26	4	108.13	3	108.50	108.00	1	8,274	0.01%
2019/02/25	1	108.50	4	108.38	108.50	-3	8,270	-0.04%
2019/02/22	2	104.50	0	0.00	106.50	2	8,268	0.02%
2019/02/20	2	101.50	3	101.83	101.50	-1	8,287	-0.01%
2019/02/19	4	101.50	3	101.50	101.50	1	8,289	0.01%
2019/02/18	7	100.36	4	100.75	100.50	3	8,283	0.04%
2019/02/15	7	101.26	0	0.00	99.50	7	8,274	0.08%
2019/02/13	1	109.50	0	0.00	106.00	1	8,065	0.01%
2019/02/12	0	0.00	1	109.50	109.50	-1	7,979	-0.01%
2019/02/11	0	0.00	8	109.38	109.00	-8	7,970	-0.10%
2019/01/30	1	107.50	1	108.50	107.50	0	7,854	0.00%
2019/01/28	0	0.00	1	107.00	106.50	-1	7,729	-0.01%
2019/01/25	2	107.50	1	106.50	106.50	1	7,785	0.01%
2019/01/24	36	107.44	33	107.70	106.50	3	7,861	0.04%
2019/01/23	0	0.00	3	106.33	107.00	-3	7,914	-0.04%
2019/01/22	8	107.56	3	107.00	104.50	5	7,953	0.06%
2019/01/18	7	105.50	7	106.00	107.00	0	8,055	0.00%
2019/01/17	5	105.60	3	107.00	104.50	2	8,092	0.02%
2019/01/16	24	111.08	22	111.05	112.00	2	7,965	0.03%
2019/01/15	9	109.44	21	111.38	108.50	-12	7,798	-0.15%
2019/01/14	8	103.69	9	104.39	105.00	-1	7,425	-0.01%
2019/01/11	0	0.00	1	103.00	103.00	-1	7,429	-0.01%
2019/01/10	4	101.00	2	101.00	100.00	2	7,516	0.03%
2019/01/08	0	0.00	1	101.50	102.00	-1	7,594	-0.01%
2019/01/07	5	99.60	13	101.69	99.70	-8	7,521	-0.11%
2019/01/04	28	100.07	22	100.03	101.00	6	7,543	0.08%
2019/01/03	1	99.30	8	99.73	99.90	-7	7,657	-0.09%
2019/01/02	9	98.84	7	100.13	98.20	2	7,585	0.03%
2018/12/27	1	96.80	1	98.30	98.10	0	7,472	0.00%
2018/12/26	0	0.00	3	93.73	94.00	-3	7,290	-0.04%
2018/12/25	6	91.73	21	92.77	90.60	-15	7,327	-0.20%
2018/12/24	22	95.57	1	94.20	94.20	21	7,315	0.29%
2018/12/22	1	97.30	0	0.00	97.60	1	7,344	0.01%
2018/12/21	8	98.33	6	97.75	96.90	2	7,605	0.03%
2018/12/20	0	0.00	4	96.10	97.40	-4	7,879	-0.05%
2018/12/19	2	97.00	1	95.00	95.00	1	8,041	0.01%
2018/12/18	0	0.00	1	98.10	96.80	-1	8,094	-0.01%
2018/12/17	1	97.20	0	0.00	97.20	1	8,302	0.01%
2018/12/14	1	98.70	0	0.00	99.00	1	8,664	0.01%
2018/12/13	0	0.00	1	99.80	99.60	-1	8,787	-0.01%
2018/12/12	0	0.00	1	100.00	99.10	-1	8,763	-0.01%
2018/12/10	0	0.00	5	94.88	92.00	-5	8,747	-0.06%
2018/12/07	5	96.86	6	98.50	95.80	-1	8,690	-0.01%
2018/12/06	1	95.90	1	96.00	98.90	0	8,705	0.00%
2018/12/05	5	98.98	5	101.00	98.70	0	8,872	0.00%
2018/12/04	1	103.50	0	0.00	102.00	1	8,912	0.01%
2018/12/03	0	0.00	1	102.50	101.50	-1	9,057	-0.01%
2018/11/30	1	97.40	0	0.00	97.50	1	8,955	0.01%
2018/11/29	1	97.00	3	97.47	96.30	-2	9,035	-0.02%
2018/11/28	8	97.03	0	0.00	96.20	8	8,935	0.09%
2018/11/27	1	97.00	0	0.00	97.40	1	9,106	0.01%
2018/11/26	0	0.00	1	94.20	94.00	-1	9,148	-0.01%
2018/11/23	2	93.00	0	0.00	92.50	2	9,186	0.02%
2018/11/21	4	94.78	6	95.05	95.00	-2	9,175	-0.02%
2018/11/20	6	95.20	1	95.00	94.20	5	9,073	0.06%
2018/11/19	0	0.00	8	99.18	101.50	-8	8,940	-0.09%
2018/11/16	2	94.95	5	95.10	95.20	-3	8,865	-0.03%
2018/11/15	1	93.30	4	93.93	94.20	-3	8,882	-0.03%
2018/11/13	4	89.30	0	0.00	92.60	4	8,895	0.04%
2018/11/09	0	0.00	5	91.20	91.60	-5	9,269	-0.05%
2018/11/08	0	0.00	10	91.35	90.20	-10	9,715	-0.10%
2018/11/07	0	0.00	18	90.44	90.30	-18	9,717	-0.19%
2018/11/05	1	90.30	1	89.20	89.20	0	9,823	0.00%
2018/11/02	1	89.60	2	89.40	89.10	-1	9,807	-0.01%
2018/11/01	1	88.20	14	88.29	89.00	-13	9,888	-0.13%
2018/10/31	0	0.00	1	83.90	85.20	-1	9,823	-0.01%
2018/10/30	5	79.30	7	76.50	79.40	-2	9,747	-0.02%
2018/10/29	1	80.80	2	80.70	78.40	-1	9,711	-0.01%
2018/10/26	2	83.90	2	87.60	84.00	0	9,691	0.00%
2018/10/25	7	85.67	1	85.70	85.70	6	9,714	0.06%
2018/10/24	2	90.70	9	89.94	88.70	-7	9,647	-0.07%
2018/10/23	0	0.00	3	88.73	87.50	-3	9,622	-0.03%
2018/10/22	0	0.00	2	89.55	87.60	-2	9,712	-0.02%
2018/10/19	18	88.18	13	87.86	88.20	5	9,710	0.05%
2018/10/18	13	89.80	14	90.08	91.50	-1	9,729	-0.01%
2018/10/17	1	89.10	5	89.34	91.00	-4	9,722	-0.04%
2018/10/16	3	86.57	2	84.85	85.70	1	9,711	0.01%
2018/10/15	1	84.00	1	83.40	84.10	0	9,766	0.00%
2018/10/12	0	0.00	1	82.20	81.80	-1	9,924	-0.01%
2018/10/11	6	80.82	5	79.54	83.40	1	9,957	0.01%
2018/10/09	12	82.84	12	82.38	82.20	0	9,934	0.00%
2018/10/08	4	83.53	3	84.30	84.30	1	10,252	0.01%
2018/10/05	5	80.40	2	81.00	82.90	3	10,492	0.03%
2018/10/04	1	84.50	0	0.00	84.50	1	10,446	0.01%
2018/10/03	11	86.69	11	84.55	83.30	0	10,534	0.00%
2018/10/02	2	87.75	3	88.00	88.50	-1	10,517	-0.01%
2018/10/01	2	86.10	2	86.10	87.20	0	10,594	0.00%
2018/09/28	16	84.96	16	84.56	85.00	0	10,777	0.00%
2018/09/27	14	83.26	9	83.64	82.30	5	10,602	0.05%
2018/09/26	12	88.32	5	88.18	87.60	7	10,329	0.07%
2018/09/25	5	90.70	2	92.00	91.90	3	10,299	0.03%
2018/09/21	23	91.41	35	87.17	92.00	-12	10,261	-0.12%
2018/09/20	16	89.74	0	0.00	86.70	16	10,166	0.16%
2018/09/19	2	93.30	10	94.00	96.30	-8	9,857	-0.08%
2018/09/17	3	97.90	3	97.30	98.90	0	9,787	0.00%
2018/09/14	10	94.70	2	96.25	97.40	8	9,783	0.08%
2018/09/13	1	92.80	0	0.00	91.50	1	9,721	0.01%
2018/09/12	8	91.60	0	0.00	91.00	8	9,721	0.08%
2018/09/11	14	94.86	8	92.65	96.00	6	9,686	0.06%
2018/09/10	2	99.50	0	0.00	98.30	2	9,484	0.02%
2018/09/07	6	106.08	2	106.00	105.00	4	9,377	0.04%
2018/09/06	0	0.00	2	108.00	110.00	-2	9,233	-0.02%
2018/09/05	1	110.00	2	109.00	110.00	-1	9,264	-0.01%
2018/09/03	4	109.50	4	109.63	109.00	0	9,213	0.00%
2018/08/31	2	108.75	0	0.00	109.50	2	9,043	0.02%
2018/08/30	7	107.50	7	106.57	107.50	0	9,042	0.00%
2018/08/29	1	104.50	0	0.00	105.00	1	9,152	0.01%
2018/08/27	0	0.00	1	105.00	104.50	-1	9,388	-0.01%
2018/08/24	19	101.32	20	102.50	103.00	-1	9,607	-0.01%
2018/08/23	1	100.50	28	102.46	103.00	-27	9,680	-0.28%
2018/08/22	1	100.00	0	0.00	100.00	1	9,718	0.01%
2018/08/21	3	101.67	0	0.00	102.00	3	9,801	0.03%
2018/08/20	17	101.56	19	102.45	103.00	-2	9,839	-0.02%
2018/08/17	2	100.50	14	100.47	101.50	-12	9,844	-0.12%
2018/08/16	6	92.37	7	93.49	99.00	-1	9,826	-0.01%
2018/08/15	12	100.68	17	104.41	96.10	-5	9,895	-0.05%
2018/08/14	7	104.36	4	105.13	106.00	3	9,683	0.03%
2018/08/13	4	103.00	6	104.42	105.00	-2	9,738	-0.02%
2018/08/10	13	103.69	30	103.80	103.50	-17	9,685	-0.18%
2018/08/09	23	99.66	0	0.00	100.50	23	9,638	0.24%
2018/08/08	9	101.44	29.3	101.90	101.00	-20.3	9,683	-0.21%
2018/08/07	3	98.70	0	0.00	97.60	3	9,699	0.03%
2018/08/06	2	99.90	2	100.50	99.70	0	9,737	0.00%
2018/08/03	17	99.45	8	99.93	99.30	9	9,836	0.09%
2018/08/02	41	101.20	12	99.33	99.30	29	9,828	0.30%
2018/08/01	5	104.80	19	104.97	105.00	-14	9,855	-0.14%
2018/07/31	6	102.42	2	103.50	102.00	4	9,988	0.04%
2018/07/30	13	103.38	5	104.80	103.00	8	10,038	0.08%
2018/07/27	0	0.00	24	104.90	104.00	-24	10,238	-0.23%
2018/07/26	3	101.67	0	0.00	101.50	3	10,511	0.03%
2018/07/25	18	103.08	0	0.00	101.50	18	10,717	0.17%
2018/07/24	1	104.50	22	105.05	106.00	-21	10,875	-0.19%
2018/07/23	1	98.80	2	99.80	99.40	-1	10,838	-0.01%
2018/07/20	7	100.86	4	101.50	102.00	3	11,023	0.03%
2018/07/19	15	99.94	12	101.02	100.00	3	10,982	0.03%
2018/07/18	11	103.68	10	104.00	103.50	1	11,023	0.01%
2018/07/17	7	103.71	17	104.35	104.00	-10	11,292	-0.09%
2018/07/16	5	104.00	18	105.42	103.50	-13	11,324	-0.11%
2018/07/13	9	98.94	9	98.94	100.00	0	10,966	0.00%
2018/07/12	7	93.89	8	95.26	95.40	-1	10,727	-0.01%
2018/07/11	9	93.82	6	93.17	92.50	3	10,773	0.03%
2018/07/10	8	97.50	7	98.23	97.20	1	10,628	0.01%
2018/07/09	6.4	96.14	8	96.98	96.30	-1.6	10,494	-0.02%
2018/07/06	4.6	93.71	6	93.62	93.80	-1.4	10,379	-0.01%
2018/07/05	0	0.00	2	89.20	89.50	-2	10,176	-0.02%
2018/07/04	3	90.63	6	89.05	88.60	-3	10,270	-0.03%
2018/07/03	11	89.57	11	90.28	90.10	0	10,415	0.00%
2018/07/02	2	89.10	3	89.57	87.60	-1	10,342	-0.01%
2018/06/29	0.5	88.20	1	86.60	88.20	-0.5	10,334	-0.01%
2018/06/28	2	83.60	0	0.00	84.00	2	10,230	0.02%
2018/06/27	5	81.10	5	80.90	80.60	0	10,314	0.00%
2018/06/26	4	80.45	0	0.00	80.50	4	10,512	0.04%
2018/06/25	2	82.50	0	0.00	82.60	2	10,581	0.02%
2018/06/22	2.5	83.46	0	0.00	83.30	2.5	10,875	0.02%
2018/06/21	0	0.00	6	85.53	85.40	-6	11,105	-0.05%
2018/06/20	1	86.10	3	82.67	83.00	-2	11,124	-0.02%
2018/06/19	2	89.80	1	89.90	88.00	1	11,045	0.01%
2018/06/15	9	89.04	2	88.85	89.20	7	11,074	0.06%
2018/06/14	7	89.53	2	89.30	89.20	5	11,043	0.05%
2018/06/13	3	90.20	0	0.00	89.50	3	10,972	0.03%
2018/06/12	8	92.76	4	93.43	91.00	4	10,910	0.04%
2018/06/11	5	90.60	0	0.00	92.00	5	10,850	0.05%
2018/06/08	1	91.70	1	92.20	91.00	0	10,839	0.00%
2018/06/07	3	92.20	0	0.00	91.70	3	10,771	0.03%
2018/06/06	10	93.66	19	94.67	92.20	-9	10,697	-0.08%
2018/06/05	11	91.96	3	91.33	92.00	8	10,565	0.08%
2018/06/04	8	89.90	3	90.83	90.20	5	10,513	0.05%
2018/06/01	23	90.90	25	90.48	90.20	-2	10,342	-0.02%
2018/05/31	2	86.25	17	85.79	86.30	-15	10,089	-0.15%
2018/05/30	6	83.28	0	0.00	82.90	6	10,025	0.06%
2018/05/29	3	86.67	6	86.53	85.30	-3	9,978	-0.03%
2018/05/28	2	84.20	1	84.60	84.00	1	9,920	0.01%
2018/05/25	1	85.20	0	0.00	85.20	1	9,932	0.01%
2018/05/24	3	85.97	0	0.00	84.80	3	9,888	0.03%
2018/05/23	5	84.68	11	84.29	85.70	-6	9,782	-0.06%
2018/05/22	5	79.12	1	80.00	80.20	4	9,455	0.04%
2018/05/21	0	0.00	17	75.05	75.00	-17	9,232	-0.18%
2018/05/18	12	72.00	42	72.66	72.30	-30	9,160	-0.33%
2018/05/17	3	73.80	0	0.00	74.00	3	9,163	0.03%
2018/05/15	5	73.36	2	71.90	71.70	3	9,175	0.03%
2018/05/14	9	73.33	4	72.95	73.00	5	9,180	0.05%
2018/05/11	3	74.27	2	74.20	72.80	1	9,148	0.01%
2018/05/10	1	76.00	1	74.70	74.50	0	9,070	0.00%
2018/05/09	3	76.00	3	76.27	75.30	0	9,025	0.00%
2018/05/08	8	73.91	14	75.86	78.40	-6	8,899	-0.07%
2018/05/07	5	75.72	2	76.40	75.30	3	8,716	0.03%
2018/05/04	8	77.35	8	75.50	74.70	0	8,697	0.00%
2018/05/03	45	76.57	14	75.99	77.70	31	8,575	0.36%
2018/05/02	2	72.20	34	72.22	72.20	-32	8,262	-0.39%
2018/04/30	23	68.83	3	68.40	68.40	20	8,059	0.25%
2018/04/27	3	71.50	15	72.77	72.00	-12	7,900	-0.15%
2018/04/26	23	71.98	29	73.39	70.80	-6	7,895	-0.08%
2018/04/25	2	69.45	3	70.53	70.30	-1	7,613	-0.01%
2018/04/24	26	69.74	23	70.04	69.00	3	7,543	0.04%
2018/04/23	12	70.43	6	69.85	68.90	6	7,395	0.08%
2018/04/20	35	78.28	3	77.30	76.40	32	7,001	0.46%
2018/04/17	4	82.48	4	83.98	82.60	0	7,055	0.00%
2018/04/13	1	87.20	1	86.90	87.20	0	7,004	0.00%
2018/04/10	1	83.70	1	86.30	85.00	0	7,211	0.00%
2018/04/09	2	90.60	3	86.60	86.00	-1	7,137	-0.01%
2018/04/03	2	91.25	0	0.00	92.50	2	7,018	0.03%
2018/04/02	2	95.40	0	0.00	93.80	2	6,991	0.03%
2018/03/31	3	96.83	2	98.40	96.60	1	7,049	0.01%
2018/03/30	6	97.18	9	98.28	98.60	-3	7,018	-0.04%
2018/03/29	7	93.43	8	95.13	95.00	-1	6,854	-0.01%
2018/03/28	14	91.95	0	0.00	90.20	14	6,644	0.21%
2018/03/27	6	94.62	0	0.00	94.50	6	6,475	0.09%
2018/03/26	10	96.93	5	96.18	95.00	5	6,184	0.08%
2018/03/23	6	104.25	0	0.00	105.00	6	5,915	0.10%
2018/03/22	0	0.00	5	110.50	110.00	-5	5,846	-0.09%
2018/03/21	8	111.44	0	0.00	111.00	8	5,866	0.14%
2018/03/20	10	110.50	10	113.00	113.50	0	6,027	0.00%
2018/03/19	3	110.83	1	111.50	111.00	2	6,086	0.03%
2018/03/15	2	111.75	0	0.00	112.50	2	6,212	0.03%
2018/03/14	2	113.00	0	0.00	113.00	2	6,265	0.03%
2018/03/13	8	115.19	5	116.00	116.00	3	6,319	0.05%
2018/03/12	0	0.00	1	116.00	115.00	-1	6,364	-0.02%
2018/03/09	2	115.25	2	113.75	114.50	0	6,394	0.00%
2018/03/08	16	113.44	1	113.50	112.00	15	6,437	0.23%
2018/03/07	1	112.50	0	0.00	112.00	1	6,385	0.02%
2018/03/05	3	112.50	0	0.00	111.00	3	6,577	0.05%
2018/03/02	1	116.50	6	117.08	117.00	-5	6,624	-0.08%
2018/03/01	0	0.00	2	115.25	116.50	-2	6,602	-0.03%
2018/02/27	6	113.25	7	113.64	112.00	-1	6,648	-0.02%
2018/02/26	0	0.00	6	110.50	109.50	-6	6,667	-0.09%
2018/02/23	10	107.50	10	107.00	107.50	0	6,738	0.00%
2018/02/22	25	104.60	3	105.00	105.00	22	6,809	0.32%
2018/02/21	9	106.50	7	107.57	108.50	2	6,802	0.03%
2018/02/12	11	103.95	11	103.00	103.00	0	6,817	0.00%
2018/02/09	3	103.17	0	0.00	105.50	3	6,970	0.04%
2018/02/07	4	110.63	7	111.29	109.00	-3	7,253	-0.04%
2018/02/06	10	110.05	1	106.50	106.00	9	7,563	0.12%
2018/02/05	0	0.00	4	112.50	116.00	-4	7,467	-0.05%
2018/02/02	3	115.00	0	0.00	114.50	3	7,431	0.04%
2018/01/31	10	112.00	15	116.00	117.00	-5	7,401	-0.07%
2018/01/30	4	113.63	0	0.00	111.50	4	7,330	0.05%
2018/01/29	1	115.00	1	114.50	115.00	0	7,260	0.00%
2018/01/26	5	112.30	5	113.50	116.00	0	7,221	0.00%
2018/01/25	2	112.00	20	110.50	107.50	-18	7,112	-0.25%
2018/01/24	0	0.00	6	111.17	112.50	-6	7,025	-0.09%
2018/01/23	0	0.00	1	116.00	115.00	-1	6,989	-0.01%
2018/01/22	3	110.83	10	113.65	115.00	-7	6,955	-0.10%
2018/01/19	4	110.50	4	109.25	109.50	0	6,926	0.00%
2018/01/18	1	108.00	7	108.29	108.00	-6	6,907	-0.09%
2018/01/17	28	106.86	0	0.00	105.50	28	6,891	0.41%
2018/01/16	1	105.00	0	0.00	104.00	1	6,919	0.01%
2018/01/15	5	106.50	1	104.50	108.00	4	6,935	0.06%
2018/01/12	15	108.80	11	108.82	108.00	4	6,825	0.06%
2018/01/11	1	117.50	0	0.00	114.00	1	6,647	0.02%
2018/01/05	11	121.50	10	122.25	121.50	1	6,618	0.02%
2018/01/02	0	0.00	2	110.75	111.50	-2	6,374	-0.03%

智邦全新打造竹北AI營運總部11月啟用預計徵才500人Anue鉅亨－12天前

...詳全文

智邦受惠AI加速器、交換器出貨 Q3營運有望季增Anue鉅亨－12天前

智邦

...詳全文

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

券商分點績效/獲利分析

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