智邦 (2345)-凱基-湖口券商分點個股進出

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
506
漲跌
▲6
漲幅
+1.20%
成交量
2,313張
產業
上市通信網路類股
1013人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智邦 (2345)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/22	1	506.00	1.1	501.21	506.00	-0.1	4,236	0.00%
2024/05/21	1	499.50	1	504.00	500.00	0	4,268	0.00%
2024/05/20	1	504.00	2	503.00	504.00	-1	4,270	-0.02%
2024/05/17	1	497.50	2	500.98	499.50	-1	4,271	-0.02%
2024/05/16	0	493.50	1	495.97	494.50	-1	4,254	-0.02%
2024/05/15	0	469.00	1.1	469.55	469.50	-1.1	4,164	-0.03%
2024/05/14	0	0.00	3	467.50	470.00	-3	4,316	-0.07%
2024/05/10	2	460.50	4	466.13	461.50	-2	4,318	-0.05%
2024/05/09	0	448.00	0	0.00	444.00	0	4,257	0.00%
2024/05/08	1.1	449.38	1	439.00	445.00	0.1	4,247	0.00%
2024/05/07	2	445.75	1	444.50	446.00	1	4,223	0.02%
2024/05/06	1	460.33	4	460.00	458.50	-3	4,185	-0.07%
2024/05/03	4.1	447.94	0	0.00	442.50	4.1	4,140	0.10%
2024/05/02	0.1	463.50	1	472.00	469.00	-0.9	4,051	-0.02%
2024/04/30	0	0.00	1	470.00	461.50	-1	3,998	-0.03%
2024/04/25	0	404.50	0	0.00	401.00	0	3,829	0.00%
2024/04/24	1	420.50	1	413.50	412.00	0	3,817	0.00%
2024/04/23	1	407.00	0	0.00	405.00	1	3,785	0.03%
2024/04/22	0	390.00	0	0.00	384.50	0	3,700	0.00%
2024/04/19	0.1	396.15	1	391.00	401.00	-0.9	3,676	-0.03%
2024/04/18	0	403.00	0	0.00	409.00	0	3,640	0.00%
2024/04/17	1	408.51	0	0.00	408.00	1	3,619	0.03%
2024/04/16	1.1	425.84	2	425.00	416.50	-0.9	3,571	-0.03%
2024/04/15	2.1	432.65	0	0.00	431.00	2.1	3,569	0.06%
2024/04/12	1.1	457.02	0	0.00	456.00	1.1	3,523	0.03%
2024/04/11	1	481.50	10	480.00	473.00	-9	3,496	-0.26%
2024/04/10	0	0.00	2	476.00	476.00	-2	3,481	-0.06%
2024/04/09	10	465.00	0	0.00	465.00	10	3,502	0.29%
2024/04/08	0	467.50	0	0.00	466.00	0	3,496	0.00%
2024/04/03	0.1	454.00	0	0.00	461.00	0.1	3,473	0.00%
2024/04/01	1	470.00	1	462.00	460.50	0	3,484	0.00%
2024/03/29	0.3	462.50	0	0.00	463.00	0.3	3,488	0.01%
2024/03/28	0	459.50	0	0.00	458.50	0	3,485	0.00%
2024/03/27	1	455.01	1	452.00	453.00	0	3,495	0.00%
2024/03/26	0	464.50	0	0.00	465.50	0	3,520	0.00%
2024/03/25	0.1	478.25	0	0.00	475.00	0.1	3,583	0.00%
2024/03/22	0.1	481.50	10	482.00	481.00	-9.9	3,568	-0.28%
2024/03/21	3.1	456.42	3	458.17	459.00	0.1	3,514	0.00%
2024/03/20	11.4	442.72	2.1	441.24	437.50	9.4	3,487	0.27%
2024/03/19	1.3	447.63	0	0.00	444.00	1.3	3,419	0.04%
2024/03/18	4	459.13	3	455.67	457.50	1	3,448	0.03%
2024/03/15	0.1	452.50	1	451.00	454.00	-1	3,417	-0.03%
2024/03/14	2	464.50	2	460.50	465.50	0	3,370	0.00%
2024/03/12	2.1	475.13	0.1	470.00	475.50	2.1	3,268	0.06%
2024/03/11	0.1	490.29	0	0.00	491.00	0.1	3,173	0.00%
2024/03/08	2.2	489.41	0	0.00	491.00	2.2	3,130	0.07%
2024/03/07	1	513.92	0	0.00	507.00	1	3,057	0.03%
2024/03/06	1	516.00	0	0.00	515.00	1	3,017	0.03%
2024/03/05	0	518.00	1	517.00	514.00	-1	3,052	-0.03%
2024/03/01	0	508.00	0	0.00	504.00	0	3,063	0.00%
2024/02/29	1	500.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	2.1	501.14	0	0.00	502.00	2.1	2,991	0.07%
2024/02/26	7	522.28	0	0.00	520.00	7	2,925	0.24%
2024/02/23	1	536.00	1	544.00	532.00	0	2,864	0.00%
2024/02/22	1.1	535.96	0	0.00	535.00	1.1	2,896	0.04%
2024/02/21	1	549.94	0	0.00	547.00	1	2,908	0.03%
2024/02/20	0	0.00	1	576.00	569.00	-1	2,895	-0.03%
2024/02/16	0	0.00	1.1	557.26	558.00	-1.1	2,919	-0.04%
2024/02/15	3	510.34	1	508.00	539.00	2	2,918	0.07%
2024/02/05	0	0.00	0.1	546.00	548.00	-0.1	2,802	0.00%
2024/02/02	0	0.00	1	561.91	562.00	-1	2,802	-0.04%
2024/01/31	0	0.00	5	530.80	529.00	-5	2,771	-0.18%
2024/01/30	1	512.00	0	0.00	515.00	1	2,776	0.04%
2024/01/29	0	0.00	1	522.00	519.00	-1	2,777	-0.04%
2024/01/26	0.1	510.00	0	0.00	510.00	0.1	2,836	0.00%
2024/01/25	4	513.75	0	0.00	513.00	4	2,866	0.14%
2024/01/23	1	525.00	0	0.00	522.00	1	2,951	0.03%
2024/01/22	0	0.00	1	530.00	542.00	-1	2,932	-0.03%
2024/01/19	0	0.00	1	518.00	517.00	-1	2,931	-0.03%
2024/01/16	1	511.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	1	517.00	2	519.00	516.00	-1	2,982	-0.03%
2024/01/12	2	508.50	1	507.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	2.1	517.63	520.00	-2.1	3,079	-0.07%
2024/01/10	1	508.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	0	0.00	1	521.00	516.00	-1	3,204	-0.03%
2024/01/08	0	0.00	1	498.00	496.50	-1	3,169	-0.03%
2024/01/05	2.1	490.76	1	501.00	486.50	1.1	3,212	0.03%
2024/01/04	1	490.50	1	490.50	491.00	0	3,234	0.00%
2024/01/03	0	487.00	0	0.00	490.00	0	3,323	0.00%
2024/01/02	2	494.75	0	0.00	493.50	2	3,320	0.06%
2023/12/29	0	0.00	2.1	518.90	523.00	-2.1	3,387	-0.06%
2023/12/28	2	522.00	0	0.00	523.00	2	3,441	0.06%
2023/12/26	0	0.00	1	505.00	510.00	-1	3,468	-0.03%
2023/12/25	2.1	498.74	3	498.33	498.00	-0.9	3,499	-0.03%
2023/12/22	0	0.00	1	499.50	489.50	-1	3,541	-0.03%
2023/12/21	0	489.50	0	0.00	488.50	0	3,559	0.00%
2023/12/20	4	494.87	0	0.00	496.00	4	3,581	0.11%
2023/12/18	0	511.67	1	515.00	514.00	-1	3,635	-0.03%
2023/12/15	1	511.00	0	0.00	506.00	1	3,707	0.03%
2023/12/14	0	0.00	0	533.00	530.00	0	3,727	0.00%
2023/12/13	0	0.00	1	532.00	533.00	-1	3,736	-0.03%
2023/12/12	1	529.00	0	0.00	526.00	1	3,892	0.03%
2023/12/11	1	527.00	2	530.00	533.00	-1	3,971	-0.03%
2023/12/08	0	0.00	1	537.00	532.00	-1	3,989	-0.03%
2023/12/07	1	525.01	0	0.00	528.00	1	3,996	0.03%
2023/12/04	0.1	525.40	0	0.00	521.00	0.1	4,002	0.00%
2023/11/30	1	528.06	0	0.00	533.00	1	3,986	0.03%
2023/11/29	0	0.00	0	551.00	538.00	0	3,961	0.00%
2023/11/27	0	531.00	0	0.00	527.00	0	3,975	0.00%
2023/11/24	1	540.00	0	0.00	540.00	1	3,990	0.03%
2023/11/22	3	563.67	3	560.00	562.00	0	4,051	0.00%
2023/11/21	0	0.00	0	569.00	560.00	0	4,138	0.00%
2023/11/20	2	555.50	1	555.00	555.00	1	4,199	0.02%
2023/11/17	1	533.00	1	532.00	532.00	0	4,224	0.00%
2023/11/16	0	526.00	0	0.00	525.00	0	4,391	0.00%
2023/11/14	1	542.00	1	525.00	524.00	0	4,446	0.00%
2023/11/13	0	532.00	1	535.00	533.00	-1	4,445	-0.02%
2023/11/08	0	0.00	1	555.00	554.00	-1	4,497	-0.02%
2023/11/07	1	550.00	2	539.50	550.00	-1	4,517	-0.02%
2023/11/06	2	537.50	2	542.50	535.00	0	4,513	0.00%
2023/11/03	2	522.00	2	534.00	536.00	0	4,515	0.00%
2023/11/02	2	507.00	3	511.67	511.00	-1	4,486	-0.02%
2023/11/01	4	499.25	4	495.50	497.50	0	4,495	0.00%
2023/10/31	2	519.00	1	504.00	498.50	1	4,477	0.02%
2023/10/30	2	511.00	1	507.00	507.00	1	4,494	0.02%
2023/10/27	2	507.00	2	499.50	511.00	0	4,596	0.00%
2023/10/26	1	500.99	1	501.00	491.00	0	4,599	0.00%
2023/10/24	3	498.67	3	500.67	511.00	0	4,658	0.00%
2023/10/23	1	511.00	1	505.00	500.00	0	4,629	0.00%
2023/10/20	5	498.70	6	504.17	507.00	-1	4,629	-0.02%
2023/10/19	3	495.67	2	497.25	496.00	1	4,629	0.02%
2023/10/18	1	484.02	0	489.50	484.00	1	4,561	0.02%
2023/10/17	1	536.00	7	527.43	526.00	-6	4,455	-0.13%
2023/10/16	4	530.02	0	0.00	534.00	4	4,464	0.09%
2023/10/13	2	537.00	6	542.67	545.00	-4	4,475	-0.09%
2023/10/12	4	531.00	4	534.00	530.00	0	4,451	0.00%
2023/10/11	1	544.00	1	547.00	536.00	0	4,459	0.00%
2023/10/06	2	521.00	2	522.50	522.00	0	4,449	0.00%
2023/10/05	4	514.00	2.1	516.44	516.00	1.9	4,491	0.04%
2023/10/03	0	485.00	0	0.00	482.00	0	4,376	0.00%
2023/10/02	2	504.75	3	500.35	500.00	-1	4,381	-0.02%
2023/09/28	2	488.50	2	494.00	493.00	0	4,373	0.00%
2023/09/27	2	482.50	2	487.01	486.50	0	4,338	0.00%
2023/09/26	5	479.80	1	488.00	486.50	4	4,321	0.09%
2023/09/25	1	490.00	1	481.00	481.50	0	4,346	0.00%
2023/09/22	4	453.38	4	464.25	463.50	0	4,280	0.00%
2023/09/21	5	461.68	5	453.70	453.50	0	4,243	0.00%
2023/09/20	2	482.98	3	478.17	472.00	-1	4,159	-0.02%
2023/09/19	3	524.67	3	509.01	503.00	0	4,068	0.00%
2023/09/18	1	500.00	0	0.00	493.50	1	4,013	0.02%
2023/09/14	2	471.00	2	477.50	482.50	0	3,783	0.00%
2023/09/12	0	0.00	0	449.00	452.50	0	3,754	0.00%
2023/09/08	0	0.00	0	464.00	460.50	0	3,835	0.00%
2023/09/07	1	470.00	0	0.00	470.00	1	3,850	0.03%
2023/09/05	2	472.50	3	474.67	472.00	-1	3,872	-0.03%
2023/09/01	0	0.00	1	468.00	470.00	-1	3,915	-0.03%
2023/08/29	1	479.64	0	0.00	473.50	1	4,014	0.03%
2023/08/28	1	473.00	1.1	478.91	480.00	-0.1	4,098	0.00%
2023/08/25	0	480.00	2.1	469.71	472.00	-2.1	4,200	-0.05%
2023/08/24	1	504.88	1	514.00	514.00	0	4,354	0.00%
2023/08/23	1	470.50	1	471.50	468.00	0	4,373	0.00%
2023/08/22	5	462.70	5	472.80	473.00	0	4,443	0.00%
2023/08/21	1	417.00	1	423.00	452.50	0	4,313	0.00%
2023/08/18	0.1	411.00	0	0.00	411.50	0.1	4,233	0.00%
2023/08/17	0	0.00	0	401.50	403.00	0	4,169	0.00%
2023/08/16	0	0.00	1	394.50	398.50	-1	4,153	-0.02%
2023/08/15	1	381.50	1	383.00	384.00	0	4,113	0.00%
2023/08/14	0.1	389.13	0	0.00	385.00	0.1	4,092	0.00%
2023/08/11	1	384.00	1	381.50	384.00	0	4,072	0.00%
2023/08/10	2	370.25	1	366.50	366.00	1	4,049	0.02%
2023/08/09	2	392.50	3	379.67	380.00	-1	4,043	-0.02%
2023/08/08	0	0.00	0.1	392.00	388.00	-0.1	4,040	0.00%
2023/08/07	0	0.00	1	392.51	390.00	-1	4,026	-0.03%
2023/08/04	0	375.00	0	0.00	369.00	0	4,003	0.00%
2023/08/02	3	374.35	0	0.00	366.00	3	3,972	0.08%
2023/08/01	3	412.67	1	394.50	394.50	2	3,923	0.05%
2023/07/28	0.1	387.00	1	383.00	390.00	-0.9	3,855	-0.02%
2023/07/27	0	376.25	0	0.00	382.50	0	3,860	0.00%
2023/07/25	0	0.00	1	400.00	400.00	-1	3,827	-0.03%
2023/07/24	1	401.99	0	0.00	401.50	1	3,844	0.03%
2023/07/21	0	0.00	1	388.50	389.00	-1	3,849	-0.03%
2023/07/20	1	380.02	0	0.00	384.00	1	3,846	0.03%
2023/07/19	3	394.50	3	386.50	385.50	0	3,832	0.00%
2023/07/14	1	399.50	1	402.50	403.00	0	3,856	0.00%
2023/07/13	2	416.75	2	410.00	408.50	0	3,823	0.00%
2023/07/12	0	0.00	1	382.00	390.00	-1	3,751	-0.03%
2023/07/11	1	371.50	0	0.00	369.50	1	3,698	0.03%
2023/07/07	0	352.50	0	0.00	351.00	0	3,724	0.00%
2023/06/29	0	0.00	0	345.50	347.00	0	3,814	0.00%
2023/06/26	0	350.00	0	343.00	350.00	0	3,855	0.00%
2023/06/21	0	0.00	1	357.50	358.00	-1	3,852	-0.03%
2023/06/16	1	361.50	0	370.00	363.00	1	3,944	0.03%
2023/06/15	0	0.00	0	381.50	382.00	0	3,863	0.00%
2023/06/14	1	368.00	2.1	368.28	370.00	-1.1	3,848	-0.03%
2023/06/13	0	0.00	1	362.50	359.00	-1	3,862	-0.03%
2023/06/12	0	0.00	1	349.50	348.50	-1	3,885	-0.03%
2023/06/09	1	347.50	1	347.00	343.00	0	3,918	0.00%
2023/06/08	0	342.00	0	0.00	339.50	0	3,924	0.00%
2023/06/07	2	353.75	4	354.50	355.50	-2	3,913	-0.05%
2023/06/06	4	353.75	4	356.38	354.00	0	3,900	0.00%
2023/06/05	2	347.25	2	346.50	345.00	0	3,859	0.00%
2023/06/02	2	337.00	3	345.67	343.00	-1	3,923	-0.03%
2023/06/01	0	341.50	0	0.00	342.00	0	3,906	0.00%
2023/05/31	2	358.00	0	0.00	353.00	2	3,799	0.05%
2023/05/30	4	364.74	1	351.00	354.00	3	3,669	0.08%
2023/05/26	0	0.00	1.1	315.37	325.00	-1.1	3,339	-0.03%
2023/05/25	0	0.00	3	297.00	295.50	-3	3,219	-0.09%
2023/05/22	1	283.00	0	0.00	284.00	1	3,223	0.03%
2023/05/19	1	289.50	0	0.00	291.00	1	3,268	0.03%
2023/05/15	1	289.50	0	0.00	287.50	1	3,287	0.03%
2023/05/12	0	0.00	0.5	280.50	288.00	-0.5	3,317	-0.02%
2023/05/11	0	0.00	0.5	280.50	282.00	-0.5	3,324	-0.02%
2023/05/10	0	0.00	1.5	287.33	286.50	-1.5	3,358	-0.04%
2023/05/03	0	0.00	0.5	294.00	295.00	-0.5	3,490	-0.01%
2023/05/02	1	298.00	0	0.00	298.00	1	3,532	0.03%
2023/04/27	0	292.00	0	0.00	289.00	0	3,562	0.00%
2023/04/25	1	288.50	0.5	289.00	287.50	0.5	3,524	0.01%
2023/04/20	2	306.00	0	0.00	298.50	2	3,539	0.06%
2023/04/17	0	0.00	1	313.50	313.00	-1	3,607	-0.03%
2023/04/14	0	0.00	1	315.50	315.50	-1	3,603	-0.03%
2023/04/13	1	305.00	0	0.00	302.50	1	3,577	0.03%
2023/04/10	1	307.00	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1	307.50	0	0.00	309.00	1	3,456	0.03%
2023/04/06	0	317.83	0	0.00	316.50	0	3,429	0.00%
2023/03/31	0	0.00	1	317.00	319.00	-1	3,372	-0.03%
2023/03/30	1	312.00	0	0.00	312.00	1	3,328	0.03%
2023/03/28	1	306.00	1	306.00	305.50	0	3,310	0.00%
2023/03/24	1	317.50	2	316.00	315.50	-1	3,235	-0.03%
2023/03/23	0	0.00	0.1	310.50	313.00	-0.1	3,212	0.00%
2023/03/21	0.1	301.00	0	0.00	304.50	0.1	3,173	0.00%
2023/03/15	1	302.50	1	303.00	302.00	0	3,075	0.00%
2023/03/14	1	291.00	1	290.50	290.50	0	3,042	0.00%
2023/03/10	0	298.50	0	0.00	298.00	0	3,085	0.00%
2023/03/08	0	301.00	0	299.00	300.00	0	3,055	0.00%
2023/03/07	3	308.33	2	304.00	303.50	1	3,018	0.03%
2023/03/06	1	299.50	1.1	302.23	305.50	-0.1	2,918	0.00%
2023/03/01	0	0.00	0.1	285.50	287.50	-0.1	2,824	-0.01%
2023/02/23	0	0.00	2	280.50	283.50	-2	2,789	-0.07%
2023/02/22	2	270.50	2	274.50	276.00	0	2,768	0.00%
2023/02/21	1	276.50	0	0.00	276.50	1	2,748	0.04%
2023/02/20	1	275.50	0	0.00	276.50	1	2,767	0.04%
2023/02/17	0	0.00	0	284.00	283.00	0	2,752	0.00%
2023/02/16	0	0.00	1	282.50	283.50	-1	2,717	-0.04%
2023/02/14	0	0.00	0.1	275.50	277.00	-0.1	2,755	0.00%
2023/02/07	1	270.00	2	269.75	273.00	-1	2,676	-0.04%
2023/02/06	1	255.00	0	0.00	257.50	1	2,582	0.04%
2023/02/02	1	252.50	1	255.50	255.50	0	2,613	0.00%
2023/02/01	0	250.00	0	0.00	247.50	0	2,589	0.00%
2023/01/31	1	244.59	0	0.00	243.50	1	2,693	0.04%
2023/01/16	1	247.00	1	247.00	247.50	0	2,741	0.00%
2023/01/13	0	244.50	0	0.00	243.00	0	2,805	0.00%
2023/01/10	2	255.50	2	255.50	253.00	0	2,868	0.00%
2023/01/09	1	244.00	1	246.50	248.00	0	2,890	0.00%
2023/01/05	0	0.00	2	248.50	248.50	-2	2,832	-0.07%
2023/01/04	0	0.00	1	245.50	244.50	-1	2,857	-0.03%
2023/01/03	0	0.00	1	241.00	242.00	-1	2,898	-0.03%
2022/12/29	0	234.00	0	0.00	232.50	0	2,965	0.00%
2022/12/27	0	239.25	0	0.00	238.00	0	3,044	0.00%
2022/12/23	5	241.30	1	237.00	237.50	4	3,068	0.13%
2022/12/21	0	0.00	1	254.50	253.00	-1	3,119	-0.03%
2022/12/20	1	245.50	0	0.00	245.50	1	3,137	0.03%
2022/12/14	0	0.00	2	255.00	258.00	-2	3,225	-0.06%
2022/12/09	0	0.00	1	249.50	250.50	-1	3,275	-0.03%
2022/12/08	1	249.50	0	0.00	248.50	1	3,280	0.03%
2022/12/07	1	252.50	0	0.00	248.50	1	3,304	0.03%
2022/12/06	0	0.00	1	260.00	260.00	-1	3,292	-0.03%
2022/12/05	1	255.50	0	0.00	258.00	1	3,328	0.03%
2022/12/01	1	279.00	0	0.00	272.00	1	3,289	0.03%
2022/11/29	0	0.00	1	270.00	268.00	-1	3,304	-0.03%
2022/11/28	1	263.50	2	268.00	266.50	-1	3,397	-0.03%
2022/11/25	0	266.50	0	0.00	265.50	0	3,525	0.00%
2022/11/22	0	0.00	1	262.50	260.50	-1	3,583	-0.03%
2022/11/17	1	259.50	0	0.00	259.00	1	3,623	0.03%
2022/11/16	1	258.50	0	0.00	261.00	1	3,640	0.03%
2022/11/15	1	255.50	1	257.00	256.50	0	3,656	0.00%
2022/11/11	1.1	261.00	1	260.00	261.50	0.1	3,722	0.00%
2022/11/07	1	250.50	1	249.00	249.50	0	3,792	0.00%
2022/11/04	0	0.00	1	246.00	250.00	-1	3,884	-0.03%
2022/11/03	2	246.00	2	247.25	247.50	0	3,976	0.00%
2022/11/01	1	246.00	1	242.50	244.00	0	4,162	0.00%
2022/10/31	2	241.75	1	243.50	243.00	1	4,199	0.02%
2022/10/28	2	237.00	3	235.67	237.00	-1	4,211	-0.02%
2022/10/27	3	230.83	4	228.63	233.00	-1	4,199	-0.02%
2022/10/26	1	211.00	2	215.50	215.50	-1	4,112	-0.02%
2022/10/25	1	222.00	0	0.00	221.00	1	4,047	0.02%
2022/10/21	0	0.00	2	228.00	225.00	-2	4,049	-0.05%
2022/10/19	1	247.00	0	0.00	241.50	1	3,927	0.03%
2022/10/18	3	249.67	1	249.00	249.00	2	3,927	0.05%
2022/10/17	2	246.75	1	240.50	243.50	1	3,930	0.03%
2022/10/13	0	254.50	0	0.00	254.50	0	3,949	0.00%
2022/10/12	1	265.00	0	0.00	266.50	1	3,958	0.03%
2022/10/11	0	0.00	1	278.50	270.50	-1	4,026	-0.02%
2022/10/07	2	289.25	1	283.50	286.00	1	4,122	0.02%
2022/09/29	1	272.50	1	272.50	272.00	0	4,263	0.00%
2022/09/28	1	281.50	1	274.50	262.00	0	4,255	0.00%
2022/09/27	1	278.50	1	279.00	279.50	0	4,293	0.00%
2022/09/26	0	273.50	0	274.50	274.00	0	4,334	0.00%
2022/09/23	0	281.00	0	0.00	282.50	0	4,354	0.00%
2022/09/20	1	289.00	1	290.00	290.50	0	4,318	0.00%
2022/09/14	2	283.75	2	287.00	286.50	0	4,323	0.00%
2022/09/08	1	269.50	1	270.00	270.50	0	4,355	0.00%
2022/09/02	1	259.50	1	264.00	262.00	0	4,416	0.00%
2022/09/01	1	257.51	1	266.00	266.00	0	4,397	0.00%
2022/08/30	1	286.50	0	0.00	286.50	1	4,326	0.02%
2022/08/29	0	277.00	0	0.00	276.00	0	4,320	0.00%
2022/08/18	0	0.00	1	283.00	285.50	-1	4,319	-0.02%
2022/08/16	1	280.00	1	279.50	279.50	0	4,266	0.00%
2022/08/15	1	278.00	1	279.00	279.00	0	4,245	0.00%
2022/08/10	0	0.00	0.3	280.83	280.00	-0.3	4,086	-0.01%
2022/08/09	3	277.83	2	277.50	280.00	1	4,026	0.02%
2022/08/08	0	262.00	0	0.00	261.50	0	3,890	0.00%
2022/08/05	0	0.00	1	259.00	257.50	-1	3,908	-0.03%
2022/08/04	4	256.50	6.1	257.23	253.50	-2.1	3,902	-0.05%
2022/08/03	1	259.00	0.1	255.00	253.00	1	3,920	0.02%
2022/08/02	0	0.00	1.1	256.97	255.00	-1.1	3,937	-0.03%
2022/08/01	1	245.00	1.1	253.68	253.00	-0.1	3,874	0.00%
2022/07/29	0	247.50	0	0.00	248.00	0	3,836	0.00%
2022/07/28	0	0.00	1	252.00	248.00	-1	3,806	-0.03%
2022/07/26	1	244.98	0	0.00	245.00	1	3,796	0.03%
2022/07/25	0	0.00	1	250.50	249.50	-1	3,862	-0.03%
2022/07/22	2	247.26	1	248.00	248.00	1	3,843	0.03%
2022/07/21	0	251.00	0	0.00	250.50	0	3,835	0.00%
2022/07/20	0.1	253.50	0	0.00	253.50	0.1	3,806	0.00%
2022/07/18	1	249.50	1	252.50	265.00	0	3,680	0.00%
2022/07/15	2	247.50	2	245.75	247.00	0	3,565	0.00%
2022/07/14	3	244.83	3	245.50	249.00	0	3,427	0.00%
2022/07/08	1	230.00	2	231.00	230.00	-1	3,219	-0.03%
2022/07/07	10	217.00	0	0.00	222.00	10	3,187	0.31%
2022/07/06	1	212.50	1	213.00	208.00	0	3,143	0.00%
2022/07/01	1	215.00	10	222.00	215.00	-9	3,064	-0.29%
2022/06/29	1	244.50	1	243.50	243.50	0	3,140	0.00%
2022/06/24	1	244.00	1	241.50	242.50	0	3,276	0.00%
2022/06/22	0	0.00	0	249.00	245.00	0	3,343	0.00%
2022/06/21	3	245.67	3.2	249.06	252.00	-0.2	3,319	-0.01%
2022/06/20	2	234.25	2	235.25	233.50	0	3,270	0.00%
2022/06/17	0	229.50	0	0.00	227.50	0	3,246	0.00%
2022/06/16	1	253.00	1	248.00	242.50	0	3,236	0.00%
2022/06/10	0	0.00	0.3	233.82	242.00	-0.3	3,147	-0.01%
2022/06/09	0	0.00	1	232.00	234.00	-1	3,082	-0.03%
2022/06/01	1	227.50	1	226.00	225.50	0	3,085	0.00%
2022/05/31	1	224.00	3.1	226.81	232.00	-2.1	3,083	-0.07%
2022/05/30	1	221.00	3	218.00	217.50	-2	3,010	-0.07%
2022/05/26	1	207.00	1	207.00	206.00	0	2,945	0.00%
2022/05/23	2	214.75	1	215.00	213.50	1	2,867	0.03%
2022/05/20	1.1	219.09	1	222.00	218.50	0.1	2,851	0.00%
2022/05/19	4	231.25	3	227.00	225.00	1	2,826	0.04%
2022/05/18	1	228.00	0	0.00	230.00	1	2,793	0.04%
2022/05/17	2	226.75	0	0.00	225.50	2	2,778	0.07%
2022/05/16	2	236.00	2.5	236.20	235.50	-0.5	2,751	-0.02%
2022/05/13	2	228.00	4.1	232.87	234.50	-2.1	2,716	-0.08%
2022/05/12	1	220.50	1	227.50	223.50	0	2,661	0.00%
2022/05/11	2	212.50	2	216.25	219.00	0	2,615	0.00%
2022/05/10	0	208.95	0	0.00	207.00	0	2,550	0.00%
2022/05/06	1	224.00	0	0.00	226.00	1	2,519	0.04%
2022/05/05	0	0.00	1	238.00	232.00	-1	2,546	-0.04%
2022/05/04	2	235.00	1	233.00	234.00	1	2,563	0.04%
2022/04/29	0	0.00	0.1	232.00	233.00	-0.1	2,580	0.00%
2022/04/28	0.1	221.00	1	217.00	219.50	-0.9	2,516	-0.04%
2022/04/27	1.2	215.42	0	0.00	215.50	1.2	2,506	0.05%
2022/04/26	0	0.00	1	221.50	221.00	-1	2,477	-0.04%
2022/04/25	1.2	211.20	0	0.00	211.00	1.2	2,459	0.05%
2022/04/14	0	0.00	2	225.50	226.00	-2	2,548	-0.08%
2022/04/13	1	223.00	0	0.00	222.00	1	2,556	0.04%
2022/04/12	0.1	215.50	0	0.00	215.00	0.1	2,581	0.00%
2022/04/11	1	216.50	1	218.00	216.50	0	2,554	0.00%
2022/04/08	0	0.00	1	226.00	226.00	-1	2,506	-0.04%
2022/04/07	0.3	231.50	1	232.50	231.00	-0.7	2,473	-0.03%
2022/04/06	2	237.00	4	236.63	238.50	-2	2,426	-0.08%
2022/04/01	1	224.00	3	229.67	230.00	-2	2,349	-0.09%
2022/03/31	4	226.00	4	223.01	222.50	0	2,269	0.00%
2022/03/30	3	209.50	14	216.36	215.00	-11	2,168	-0.51%
2022/03/29	1	206.00	0	0.00	207.00	1	2,100	0.05%
2022/03/28	1.2	202.92	1	196.00	204.00	0.2	2,099	0.01%
2022/03/25	10	206.50	0	0.00	203.00	10	2,039	0.49%
2022/03/22	4	217.13	0	0.00	217.50	4	2,206	0.18%
2022/03/21	1	219.00	1	219.00	219.00	0	2,182	0.00%
2022/03/18	1.1	216.45	0	0.00	216.00	1.1	2,155	0.05%
2022/03/16	0.2	218.00	0	0.00	219.50	0.2	2,058	0.01%
2022/03/15	0	0.00	1	221.50	219.00	-1	2,057	-0.05%
2022/03/14	1	230.00	0	0.00	229.50	1	2,053	0.05%
2022/03/11	2.1	231.05	0	0.00	234.50	2.1	2,066	0.10%
2022/03/10	1	238.00	0	0.00	235.50	1	2,052	0.05%
2022/03/08	0.1	234.00	0	0.00	226.50	0.1	2,055	0.01%
2022/03/07	1.2	238.58	0	0.00	237.00	1.2	2,008	0.06%
2022/03/04	0	255.00	0	0.00	253.50	0	1,993	0.00%
2022/03/03	0	0.00	3	264.83	267.00	-3	1,983	-0.15%
2022/02/25	2	257.50	2	252.50	252.00	0	1,983	0.00%
2022/02/24	1	259.00	0	0.00	254.50	1	1,984	0.05%
2022/02/23	2	267.00	0	0.00	265.00	2	1,967	0.10%
2022/02/22	0.1	270.00	0	0.00	262.00	0.1	1,979	0.01%
2022/02/14	0	258.00	0	0.00	256.00	0	2,120	0.00%
2022/02/10	5	269.70	5	272.10	274.50	0	2,191	0.00%
2022/02/09	3	261.50	3	265.00	264.50	0	2,244	0.00%
2022/02/08	1	260.50	1	261.00	260.50	0	2,355	0.00%
2022/01/25	0	0.00	1	273.00	274.50	-1	2,383	-0.04%
2022/01/17	3	261.50	5	269.40	270.50	-2	2,413	-0.08%
2022/01/12	0	255.10	0	0.00	255.50	0	2,397	0.00%
2022/01/10	1	262.41	1	262.50	262.50	0	2,433	0.00%
2022/01/07	1.1	265.71	0	0.00	259.00	1.1	2,419	0.04%
2022/01/05	0	0.00	2	274.00	274.00	-2	2,402	-0.08%
2022/01/04	0	0.00	5	265.00	266.50	-5	2,379	-0.21%
2022/01/03	3	261.50	0	0.00	261.00	3	2,390	0.13%
2021/12/29	1	260.00	0	0.00	259.50	1	2,481	0.04%
2021/12/23	2	263.50	3	256.00	260.00	-1	2,581	-0.04%
2021/12/22	3	262.50	0	0.00	257.50	3	2,586	0.12%
2021/12/20	2	260.00	2	260.00	260.50	0	2,571	0.00%
2021/12/17	2	265.25	0	0.00	257.50	2	2,517	0.08%
2021/12/16	2	276.00	2	276.50	275.50	0	2,396	0.00%
2021/12/01	0	293.50	0	0.00	295.00	0	2,345	0.00%
2021/11/30	0	292.50	0	289.50	288.50	0	2,373	0.00%
2021/11/29	0	295.00	0	0.00	290.50	0	2,421	0.00%
2021/11/26	0	0.00	0.2	300.00	299.50	-0.2	2,441	-0.01%
2021/11/24	0	0.00	0.1	301.00	300.00	-0.1	2,499	0.00%
2021/11/12	0	285.50	0	0.00	288.00	0	2,546	0.00%
2021/11/11	0	290.00	0	0.00	291.00	0	2,594	0.00%
2021/11/10	0	0.00	1.5	288.17	296.00	-1.5	2,694	-0.06%
2021/11/08	1	289.50	1	280.50	282.50	0	2,649	0.00%
2021/11/05	3	286.50	3	289.50	283.00	0	2,581	0.00%
2021/11/04	0	0.00	2	270.00	271.50	-2	2,454	-0.08%
2021/11/03	0	262.00	0	0.00	260.50	0	2,403	0.00%
2021/11/02	0	0.00	1	252.00	251.00	-1	2,361	-0.04%
2021/11/01	1	250.00	0	0.00	252.00	1	2,332	0.04%
2021/10/27	1	252.00	1	252.00	250.00	0	2,296	0.00%
2021/10/21	0	238.00	0	0.00	236.50	0	2,254	0.00%
2021/10/15	1	247.50	0	0.00	245.00	1	2,169	0.05%
2021/10/13	0	255.00	0	0.00	255.50	0	2,141	0.00%
2021/10/12	1	257.50	1	255.50	257.50	0	2,144	0.00%
2021/10/07	0	0.00	1	251.50	250.50	-1	2,169	-0.05%
2021/10/06	1.5	228.50	0	0.00	229.00	1.5	2,148	0.07%
2021/09/29	4	264.50	3	263.50	262.00	1	2,068	0.05%
2021/09/15	0.1	272.00	0	0.00	269.50	0.1	2,125	0.00%
2021/09/14	0	279.00	0	0.00	278.50	0	2,147	0.00%
2021/09/07	0	279.50	0	0.00	278.00	0	2,192	0.00%
2021/08/31	0.1	279.88	0	0.00	280.50	0.1	2,057	0.00%
2021/08/19	0	287.00	0.1	287.00	289.00	-0.1	2,032	0.00%
2021/08/17	1	267.02	1	264.50	271.00	0	1,944	0.00%
2021/08/16	0.1	268.00	0	0.00	267.50	0.1	1,860	0.01%
2021/08/13	1.1	302.00	0	0.00	297.00	1.1	1,757	0.06%
2021/08/12	0	0.00	1	329.00	330.00	-1	1,722	-0.06%
2021/08/03	0	0.00	1	330.50	331.50	-1	2,034	-0.05%
2021/08/02	1	321.50	0.5	320.00	323.00	0.5	2,039	0.02%
2021/07/13	0	0.00	1	347.00	349.50	-1	2,365	-0.04%
2021/07/12	0	0.00	5	335.00	342.00	-5	2,350	-0.21%
2021/07/01	0.1	321.50	0	0.00	320.00	0.1	2,326	0.00%
2021/06/28	1	334.50	0	0.00	331.00	1	2,359	0.04%
2021/06/25	1	330.00	3	327.17	331.00	-2	2,351	-0.09%
2021/06/23	0	0.00	0.2	310.00	315.50	-0.2	2,356	-0.01%
2021/06/16	2	301.00	2	295.00	295.00	0	2,380	0.00%
2021/06/10	0	0.00	1	294.00	292.50	-1	2,385	-0.04%
2021/06/08	1	288.00	0	0.00	286.50	1	2,395	0.04%
2021/06/07	1	283.00	1	285.50	293.50	0	2,389	0.00%
2021/06/03	0.1	292.00	0	0.00	293.00	0.1	2,386	0.00%
2021/05/27	0.2	299.11	0	0.00	295.00	0.2	2,474	0.01%
2021/05/25	1	307.50	1.1	303.60	303.00	-0.1	2,480	0.00%
2021/05/24	0	0.00	1.3	302.08	307.50	-1.3	2,495	-0.05%
2021/05/19	0	0.00	0.1	301.50	295.50	-0.1	2,514	0.00%
2021/05/18	0	0.00	1	295.00	295.00	-1	2,508	-0.04%
2021/05/14	0	0.00	3	280.00	271.50	-3	2,526	-0.12%
2021/05/13	2	263.75	1	271.50	269.50	1	2,518	0.04%
2021/05/11	2.2	264.86	0	0.00	259.00	2.2	2,508	0.09%
2021/05/06	0.1	289.50	0	0.00	291.00	0.1	2,615	0.00%
2021/05/05	0	0.00	1	294.50	291.00	-1	2,610	-0.04%
2021/04/29	1	319.00	4	316.63	318.00	-3	2,589	-0.12%
2021/04/28	0	0.00	1.1	304.55	303.50	-1.1	2,564	-0.04%
2021/04/27	0.1	295.00	0	0.00	296.00	0.1	2,537	0.00%
2021/04/23	0	0.00	1.2	287.29	291.50	-1.2	2,478	-0.05%
2021/04/22	1	276.50	2	281.00	275.00	-1	2,455	-0.04%
2021/04/21	0	0.00	1	271.99	271.00	-1	2,467	-0.04%
2021/04/20	1	274.00	0	0.00	276.00	1	2,521	0.04%
2021/04/19	0	0.00	0	275.00	273.50	0	2,552	0.00%
2021/04/13	0.1	269.00	0	0.00	266.00	0.1	2,667	0.00%
2021/04/01	0	0.00	0.1	283.00	275.50	-0.1	2,819	0.00%
2021/03/30	1	278.00	0	0.00	278.50	1	2,751	0.04%
2021/03/29	0	0.00	2.3	277.35	279.50	-2.3	2,751	-0.08%
2021/03/25	0	0.00	0.2	268.00	270.00	-0.2	2,731	-0.01%
2021/03/23	0.1	268.50	0	0.00	269.00	0.1	2,872	0.00%
2021/03/19	0	0.00	2	272.00	273.50	-2	2,968	-0.07%
2021/03/16	1	265.00	0	0.00	265.50	1	3,090	0.03%
2021/03/05	10.5	250.02	0	0.00	256.00	10.5	3,199	0.33%
2021/03/04	1.1	256.00	0	0.00	256.50	1.1	3,226	0.03%
2021/03/03	0	0.00	5	261.00	265.50	-5	3,217	-0.16%
2021/03/02	0	0.00	5	271.00	266.50	-5	3,233	-0.15%
2021/02/26	0	263.50	0	0.00	262.50	0	3,256	0.00%
2021/02/23	0	0.00	1	273.50	272.00	-1	3,214	-0.03%
2021/02/22	0	0.00	1	274.00	274.00	-1	3,237	-0.03%
2021/02/19	1	275.50	1	278.50	275.50	0	3,242	0.00%
2021/02/18	0	0.00	2	275.50	275.50	-2	3,284	-0.06%
2021/02/17	2	260.75	0	0.00	269.50	2	3,328	0.06%
2021/02/04	4	271.13	0	0.00	272.00	4	3,393	0.12%
2021/02/02	2	279.50	0	0.00	293.00	2	3,375	0.06%
2021/01/28	1	272.00	0	0.00	273.00	1	3,204	0.03%
2021/01/18	1	282.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	0.1	279.00	0	0.00	277.00	0.1	3,093	0.00%
2021/01/14	1.1	283.18	0	0.00	282.50	1.1	3,070	0.04%
2021/01/13	1	288.00	0	0.00	291.50	1	3,042	0.03%
2021/01/11	2	294.00	1	290.00	294.00	1	2,963	0.03%
2021/01/08	5	295.00	2.5	291.10	291.50	2.5	2,923	0.09%
2021/01/07	6	298.08	5	296.50	296.00	1	2,903	0.03%
2021/01/06	3	298.33	3	294.33	296.00	0	2,894	0.00%
2021/01/05	2	297.25	1	297.50	297.50	1	2,879	0.03%
2021/01/04	3	303.50	0	0.00	301.00	3	2,860	0.10%
2020/12/31	0	0.00	1	320.00	316.00	-1	2,850	-0.04%
2020/12/30	3	314.00	3	312.00	316.00	0	2,862	0.00%
2020/12/29	2	303.25	1	306.00	306.50	1	2,870	0.03%
2020/12/24	0	0.00	2	289.00	289.00	-2	2,967	-0.07%
2020/12/21	2	286.25	1	287.00	287.50	1	3,141	0.03%
2020/12/18	2	294.50	15	295.00	293.50	-13	3,190	-0.41%
2020/12/17	3	289.17	0	0.00	287.50	3	3,146	0.10%
2020/12/16	2	296.00	2	295.50	305.00	0	3,044	0.00%
2020/12/15	3	288.00	3	289.83	288.00	0	2,991	0.00%
2020/12/14	2	285.75	3	282.67	285.00	-1	2,956	-0.03%
2020/12/11	3	277.00	3	271.99	277.00	0	2,909	0.00%
2020/12/10	2	269.25	2	268.00	265.00	0	2,861	0.00%
2020/12/09	0	0.00	2	259.00	259.00	-2	2,825	-0.07%
2020/12/04	1	250.00	1	249.50	250.00	0	2,920	0.00%
2020/12/03	1	248.00	5	250.40	252.00	-4	2,920	-0.14%
2020/12/01	1	238.00	4	241.38	243.00	-3	2,928	-0.10%
2020/11/26	2	234.50	1.1	235.13	237.00	0.9	2,909	0.03%
2020/11/25	1.1	230.05	0	0.00	228.00	1.1	2,932	0.04%
2020/11/24	1	238.50	1	235.00	236.50	0	2,950	0.00%
2020/11/23	1	237.50	0	0.00	237.50	1	3,004	0.03%
2020/11/19	2	244.25	3	248.50	242.50	-1	3,117	-0.03%
2020/11/17	2	239.00	3	241.83	244.00	-1	3,190	-0.03%
2020/11/16	1	237.00	3.1	237.52	239.00	-2.1	3,205	-0.07%
2020/11/13	1	225.00	1	230.00	229.50	0	3,182	0.00%
2020/11/12	1	223.00	9	226.56	223.00	-8	3,192	-0.25%
2020/11/10	1	220.00	3	219.17	217.50	-2	3,260	-0.06%
2020/11/06	0	0.00	1	213.00	214.50	-1	3,387	-0.03%
2020/11/05	0.3	213.00	1	212.00	212.00	-0.7	3,498	-0.02%
2020/10/30	0	0.00	1	208.50	207.50	-1	3,674	-0.03%
2020/10/29	1	205.50	0	0.00	206.50	1	3,722	0.03%
2020/10/28	2	208.25	0	0.00	209.00	2	3,765	0.05%
2020/10/27	1	210.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	2	213.75	214.00	-2	3,805	-0.05%
2020/10/23	4	209.13	0	0.00	208.50	4	3,835	0.10%
2020/10/22	4	214.63	0	0.00	214.00	4	3,820	0.10%
2020/10/15	0	0.00	1	220.00	221.50	-1	3,908	-0.03%
2020/10/14	0	0.00	2	221.75	220.00	-2	3,923	-0.05%
2020/10/12	4	216.88	0	0.00	217.50	4	3,993	0.10%
2020/10/08	0	0.00	1	218.00	219.00	-1	4,017	-0.02%
2020/10/05	0	0.00	2	226.25	218.50	-2	4,006	-0.05%
2020/09/28	0	0.00	2	217.25	219.00	-2	4,000	-0.05%
2020/09/25	0	0.00	2	210.00	211.50	-2	4,044	-0.05%
2020/09/24	0	0.00	1	204.00	206.50	-1	4,087	-0.02%
2020/09/23	6	212.67	16	209.84	210.00	-10	4,056	-0.25%
2020/09/17	1	218.00	1.1	217.88	216.00	-0.1	4,081	0.00%
2020/09/16	0	0.00	2	221.00	219.50	-2	4,073	-0.05%
2020/09/15	0	0.00	3	221.50	220.50	-3	4,075	-0.07%
2020/09/14	0	0.00	1	221.00	218.50	-1	4,159	-0.02%
2020/09/11	4	216.50	1	216.00	215.50	3	4,142	0.07%
2020/09/10	1	224.00	1	227.00	222.00	0	4,135	0.00%
2020/09/09	1	216.00	0	0.00	218.50	1	4,104	0.02%
2020/09/08	6	223.17	0	0.00	222.50	6	4,108	0.15%
2020/09/07	3	226.33	0	0.00	224.00	3	4,150	0.07%
2020/09/04	2.1	225.00	2	229.25	230.00	0.1	4,242	0.00%
2020/09/03	2	234.25	0	0.00	233.50	2	4,283	0.05%
2020/09/01	0	0.00	1	237.00	237.00	-1	4,557	-0.02%
2020/08/31	11	237.05	1	233.50	234.00	10	4,592	0.22%
2020/08/28	0	0.00	9	241.06	241.00	-9	4,611	-0.20%
2020/08/27	1	236.00	2	235.50	236.00	-1	4,669	-0.02%
2020/08/26	7	230.00	1	230.00	230.00	6	4,781	0.13%
2020/08/25	6	244.25	2	239.00	237.50	4	4,745	0.08%
2020/08/24	3	243.17	16	240.03	244.00	-13	4,769	-0.27%
2020/08/21	3	227.00	2	228.00	228.00	1	4,827	0.02%
2020/08/20	9	225.22	2	226.50	222.00	7	4,818	0.15%
2020/08/19	1	237.00	3	237.00	232.50	-2	4,815	-0.04%
2020/08/18	0	0.00	17	234.38	235.00	-17	4,938	-0.34%
2020/08/14	0	0.00	1	226.00	228.50	-1	4,896	-0.02%
2020/08/13	5	217.90	2	220.00	220.00	3	4,843	0.06%
2020/08/12	6	214.25	0	0.00	215.00	6	4,865	0.12%
2020/08/11	2	211.00	1	210.50	209.00	1	4,956	0.02%
2020/08/07	6	228.25	3	227.67	226.00	3	4,988	0.06%
2020/08/06	13	239.15	2	237.00	237.00	11	4,987	0.22%
2020/08/05	3	248.33	3	249.33	247.00	0	5,040	0.00%
2020/08/04	0	0.00	6	240.50	245.50	-6	5,047	-0.12%
2020/08/03	2	235.00	0	0.00	233.00	2	5,058	0.04%
2020/07/31	6	232.75	5	231.50	229.50	1	5,057	0.02%
2020/07/30	1	233.00	5	232.00	232.00	-4	5,127	-0.08%
2020/07/29	0	0.00	1	237.00	232.00	-1	5,198	-0.02%
2020/07/28	11	234.45	1	233.00	229.00	10	5,252	0.19%
2020/07/27	0	0.00	1	241.00	235.00	-1	5,333	-0.02%
2020/07/24	0	0.00	1	239.50	236.50	-1	5,641	-0.02%
2020/07/23	1	242.00	1	241.00	240.50	0	5,899	0.00%
2020/07/22	2	246.75	0	0.00	247.00	2	5,995	0.03%
2020/07/21	0	0.00	1	243.50	242.00	-1	6,090	-0.02%
2020/07/20	3	238.67	2	236.25	237.50	1	6,246	0.02%
2020/07/16	1	245.50	0	0.00	241.50	1	6,520	0.02%
2020/07/14	2	256.25	0	0.00	259.00	2	7,003	0.03%
2020/07/13	1	258.00	2	262.25	261.50	-1	7,093	-0.01%
2020/07/10	1	258.50	1.5	254.84	255.00	-0.5	7,128	-0.01%
2020/07/09	1	256.00	2	259.25	258.00	-1	7,139	-0.01%
2020/07/07	4	260.50	4	260.38	256.50	0	7,269	0.00%
2020/07/06	4	258.13	6	256.92	256.50	-2	7,267	-0.03%
2020/07/03	1	244.50	3	243.83	242.00	-2	7,244	-0.03%
2020/07/02	1	231.00	4	235.77	237.50	-3	7,322	-0.04%
2020/07/01	1	230.50	7	233.00	230.50	-6	7,396	-0.08%
2020/06/30	1.5	229.72	1	228.00	228.00	0.5	7,439	0.01%
2020/06/29	5	226.00	2	224.00	225.50	3	7,495	0.04%
2020/06/24	3	227.83	0	0.00	223.50	3	7,515	0.04%
2020/06/23	0	0.00	0.2	225.00	225.00	-0.2	7,599	0.00%
2020/06/22	3	228.83	0	0.00	229.00	3	7,665	0.04%
2020/06/19	2	231.50	2	232.00	230.00	0	7,826	0.00%
2020/06/16	0	0.00	5	224.50	226.50	-5	8,327	-0.06%
2020/06/12	0	0.00	1	226.00	226.50	-1	8,552	-0.01%
2020/06/11	1	226.00	13	223.58	223.50	-12	8,639	-0.14%
2020/06/10	8	214.88	3	215.00	217.50	5	8,614	0.06%
2020/06/09	5	213.70	1	210.50	209.50	4	8,722	0.05%
2020/06/08	7	214.64	3	217.67	213.00	4	8,742	0.05%
2020/06/05	1	223.50	0	0.00	223.50	1	8,626	0.01%
2020/06/04	3	225.33	1	227.00	227.00	2	8,629	0.02%
2020/06/03	3	224.67	0	0.00	223.50	3	8,638	0.03%
2020/06/02	3	231.00	1	227.50	228.00	2	8,589	0.02%
2020/06/01	1	243.00	0.1	242.00	242.50	0.9	8,567	0.01%
2020/05/28	4	236.63	5	235.60	236.00	-1	8,568	-0.01%
2020/05/27	2	232.25	2	229.00	229.00	0	8,506	0.00%
2020/05/26	1	230.00	3	228.83	229.00	-2	8,598	-0.02%
2020/05/25	4	220.63	6	226.50	229.00	-2	8,592	-0.02%
2020/05/22	1	218.00	0	0.00	217.50	1	8,479	0.01%
2020/05/21	1	218.50	1	216.50	216.50	0	8,499	0.00%
2020/05/20	1.1	212.59	1	215.00	215.00	0.1	8,540	0.00%
2020/05/19	3	214.50	1	212.00	212.00	2	8,614	0.02%
2020/05/18	4	222.75	5	218.80	218.00	-1	8,556	-0.01%
2020/05/15	3	214.17	3	208.83	209.00	0	8,454	0.00%
2020/05/14	1	212.00	2	210.50	211.00	-1	8,438	-0.01%
2020/05/13	0	0.00	1	207.50	209.50	-1	8,385	-0.01%
2020/05/12	2	202.00	0	0.00	204.50	2	8,424	0.02%
2020/05/11	1	209.00	0	0.00	209.00	1	8,494	0.01%
2020/05/07	1	212.00	2	211.25	211.50	-1	8,665	-0.01%
2020/05/06	2	213.00	1	213.00	212.50	1	8,746	0.01%
2020/05/05	3	212.33	0	0.00	209.50	3	8,723	0.03%
2020/05/04	1	208.00	7	208.14	208.50	-6	8,699	-0.07%
2020/04/30	6	220.92	6	218.42	217.50	0	8,678	0.00%
2020/04/29	12	222.13	13	223.31	223.50	-1	8,647	-0.01%
2020/04/28	8	210.38	9	209.56	212.50	-1	8,389	-0.01%
2020/04/27	3	196.00	1	200.00	196.50	2	8,214	0.02%
2020/04/24	2	190.50	4	193.63	195.00	-2	8,157	-0.02%
2020/04/23	4	190.38	4	192.50	190.00	0	8,121	0.00%
2020/04/22	4	184.13	4	184.25	186.50	0	7,975	0.00%
2020/04/21	3	183.17	4	183.13	184.00	-1	7,892	-0.01%
2020/04/20	8	194.81	7	193.86	193.00	1	7,764	0.01%
2020/04/17	14	201.25	8	201.50	206.00	6	7,499	0.08%
2020/04/14	0	0.00	7	181.14	179.50	-7	7,185	-0.10%
2020/04/10	10	179.30	1	179.00	178.50	9	7,203	0.12%
2020/04/09	2	173.00	1	179.50	174.50	1	7,156	0.01%
2020/04/08	2	175.25	20	176.73	177.50	-18	7,196	-0.25%
2020/04/07	7	174.64	20	176.10	174.50	-13	7,282	-0.18%
2020/04/06	0	0.00	5	169.90	176.00	-5	7,158	-0.07%
2020/04/01	0	0.00	1	165.00	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	4	160.50	163.00	-4	7,053	-0.06%
2020/03/30	1	156.50	0	0.00	158.00	1	7,007	0.01%
2020/03/27	1	159.00	1	160.00	156.50	0	7,048	0.00%
2020/03/26	7	149.50	7	150.00	155.00	0	6,947	0.00%
2020/03/25	2	150.50	12	153.04	154.00	-10	6,898	-0.14%
2020/03/24	10	141.50	15	141.50	144.00	-5	6,735	-0.07%
2020/03/23	8	138.63	1	140.50	137.00	7	6,592	0.11%
2020/03/20	17	146.91	8	149.69	152.00	9	6,518	0.14%
2020/03/19	5	154.60	2	150.00	149.00	3	6,193	0.05%
2020/03/18	1	167.00	2	170.00	165.50	-1	6,053	-0.02%
2020/03/17	14	163.21	5	167.60	168.50	9	5,976	0.15%
2020/03/16	11	170.86	2	165.75	163.00	9	5,875	0.15%
2020/03/13	71	155.04	3	158.17	169.00	68	5,834	1.17%
2020/03/12	5.2	163.13	5	163.50	164.00	0.2	5,738	0.00%
2020/03/11	10	172.50	12	174.33	172.50	-2	5,735	-0.03%
2020/03/10	12	170.96	12	169.29	171.00	0	5,777	0.00%
2020/03/09	4	173.50	0	0.00	168.00	4	5,805	0.07%
2020/03/06	11	177.55	11	174.64	178.00	0	5,764	0.00%
2020/03/05	0	0.00	12	176.50	179.00	-12	5,756	-0.21%
2020/03/04	1	164.00	6	167.58	168.50	-5	5,689	-0.09%
2020/03/03	13	166.08	8	165.56	165.50	5	5,747	0.09%
2020/03/02	11	162.05	0	0.00	162.00	11	5,824	0.19%
2020/02/27	9	166.11	2	166.25	163.50	7	6,678	0.10%
2020/02/26	3	172.00	0	0.00	171.50	3	6,654	0.05%
2020/02/25	0	0.00	2	175.25	175.50	-2	6,720	-0.03%
2020/02/24	2	175.50	0	0.00	176.00	2	6,758	0.03%
2020/02/21	3	180.33	2	185.25	179.50	1	6,747	0.01%
2020/02/20	2	183.50	4	184.63	183.50	-2	6,728	-0.03%
2020/02/19	3	181.83	4	183.50	182.00	-1	6,713	-0.01%
2020/02/18	4	181.50	20	181.00	180.50	-16	6,723	-0.24%
2020/02/17	2	180.25	2	183.00	183.50	0	6,721	0.00%
2020/02/14	13	180.23	1	182.50	182.50	12	6,741	0.18%
2020/02/13	3	180.50	1	179.50	179.50	2	6,792	0.03%
2020/02/12	0.2	183.00	1	189.00	183.00	-0.8	6,780	-0.01%
2020/02/11	0	0.00	12	182.46	184.00	-12	6,835	-0.18%
2020/02/10	1	181.50	18	179.64	181.50	-17	6,866	-0.25%
2020/02/07	3	176.50	4	177.75	174.00	-1	6,840	-0.01%
2020/02/06	2	175.50	5	175.40	176.00	-3	6,788	-0.04%
2020/02/05	4	173.00	1	174.00	173.50	3	6,903	0.04%
2020/02/04	1	163.00	1	170.00	171.00	0	6,982	0.00%
2020/02/03	6	152.33	5	162.50	164.00	1	6,950	0.01%
2020/01/30	2	167.00	2	160.00	159.00	0	6,976	0.00%
2020/01/20	3	174.50	3	174.67	174.00	0	6,879	0.00%
2020/01/17	2	172.50	3	172.50	173.50	-1	6,831	-0.01%
2020/01/16	1	170.50	1	169.00	168.50	0	6,773	0.00%
2020/01/14	2	169.75	1	172.00	168.50	1	6,761	0.01%
2020/01/13	1	166.00	1	166.50	168.00	0	6,713	0.00%
2020/01/10	3	165.67	1	166.00	165.50	2	6,797	0.03%
2020/01/09	0	0.00	3	167.50	168.00	-3	6,848	-0.04%
2020/01/07	3	163.00	0	0.00	162.00	3	6,957	0.04%
2020/01/03	1	174.00	0	0.00	171.50	1	7,075	0.01%
2020/01/02	3	172.83	6	173.17	175.00	-3	7,049	-0.04%
2019/12/31	3	169.67	10	167.40	168.00	-7	7,053	-0.10%
2019/12/27	1	161.50	3	161.50	162.50	-2	7,065	-0.03%
2019/12/26	5	158.20	2	158.00	157.50	3	7,105	0.04%
2019/12/25	3	158.50	1	159.50	160.00	2	7,122	0.03%
2019/12/24	9	161.44	2	163.25	160.50	7	7,108	0.10%
2019/12/20	0	0.00	4	168.13	168.50	-4	7,175	-0.06%
2019/12/19	1	166.50	0	0.00	167.00	1	7,206	0.01%
2019/12/16	0	0.00	2	165.75	166.50	-2	7,527	-0.03%
2019/12/13	2	164.50	4	163.50	164.50	-2	7,608	-0.03%
2019/12/12	2	163.75	1	165.00	164.00	1	7,635	0.01%
2019/12/11	2	164.25	3	163.67	165.50	-1	7,643	-0.01%
2019/12/10	1	164.50	0	0.00	164.50	1	7,658	0.01%
2019/12/09	0	0.00	2	164.75	164.50	-2	7,704	-0.03%
2019/12/06	5	161.00	3	160.00	160.50	2	7,672	0.03%
2019/12/05	1	163.00	3	163.17	164.50	-2	7,640	-0.03%
2019/12/03	2	158.50	2	157.25	157.00	0	7,551	0.00%
2019/12/02	2	158.00	2	156.75	158.00	0	7,554	0.00%
2019/11/29	2	160.00	1	160.00	159.00	1	7,611	0.01%
2019/11/28	2	161.00	0	0.00	160.00	2	7,680	0.03%
2019/11/27	10	164.95	0	0.00	163.50	10	7,696	0.13%
2019/11/26	2	167.00	1	168.00	170.00	1	7,602	0.01%
2019/11/25	2	169.50	1	169.50	171.00	1	6,820	0.01%
2019/11/21	1	166.50	0	0.00	166.50	1	6,840	0.01%
2019/11/18	1	173.50	1	173.00	171.00	0	6,827	0.00%
2019/11/13	2	175.50	2	175.75	176.00	0	6,770	0.00%
2019/11/12	1	169.00	0	0.00	174.00	1	6,777	0.01%
2019/11/11	1	175.50	0	0.00	173.00	1	6,724	0.01%
2019/11/08	5	179.00	9	179.44	172.00	-4	6,774	-0.06%
2019/11/07	3	173.50	0	0.00	174.00	3	6,760	0.04%
2019/11/06	2	178.50	5	179.10	180.50	-3	6,751	-0.04%
2019/11/05	1	174.50	6	175.92	175.50	-5	6,860	-0.07%
2019/11/04	7	170.21	5	172.40	173.00	2	6,915	0.03%
2019/11/01	7	176.21	3	174.50	174.50	4	6,890	0.06%
2019/10/31	3	182.00	3	184.50	181.50	0	6,804	0.00%
2019/10/30	7	182.79	5	184.10	182.50	2	6,796	0.03%
2019/10/29	3	181.83	2	182.50	182.50	1	6,741	0.01%
2019/10/25	7	187.93	0	0.00	188.00	7	6,767	0.10%
2019/10/24	4	188.38	2	191.50	188.50	2	6,793	0.03%
2019/10/23	0	0.00	1	190.00	191.00	-1	6,807	-0.01%
2019/10/22	3	190.50	0.4	188.00	188.50	2.6	6,818	0.04%
2019/10/18	1	189.50	0	0.00	189.50	1	6,945	0.01%
2019/10/17	2	185.75	1	188.00	187.00	1	6,881	0.01%
2019/10/16	4	190.88	4	190.38	190.00	0	6,789	0.00%
2019/10/15	1	190.00	2	193.50	195.00	-1	6,717	-0.01%
2019/10/14	1	184.00	0	0.00	186.50	1	6,618	0.02%
2019/10/08	1	179.00	0	0.00	180.00	1	6,436	0.02%
2019/10/07	0	0.00	5	178.60	177.00	-5	6,407	-0.08%
2019/10/04	1	172.50	5	174.50	172.50	-4	6,343	-0.06%
2019/10/03	1	174.50	7	173.36	175.00	-6	6,282	-0.10%
2019/10/02	2	166.00	14.2	165.11	167.00	-12.2	6,165	-0.20%
2019/10/01	1	161.00	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	0	0.00	1	164.00	165.00	-1	6,237	-0.02%
2019/09/25	0	0.00	1	162.50	162.50	-1	6,350	-0.02%
2019/09/24	1	166.00	0	0.00	165.00	1	6,374	0.02%
2019/09/23	6	163.58	0	0.00	163.50	6	6,348	0.09%
2019/09/20	1	170.50	0	0.00	169.00	1	6,289	0.02%
2019/09/19	7	173.07	0	0.00	172.00	7	6,328	0.11%
2019/09/18	2	174.25	1	176.00	177.50	1	6,459	0.02%
2019/09/17	1	171.50	1	174.00	172.50	0	6,372	0.00%
2019/09/12	0	0.00	3	169.50	170.50	-3	6,386	-0.05%
2019/09/11	8	167.19	9	167.28	166.00	-1	6,402	-0.02%
2019/09/10	1	164.50	2	167.50	168.00	-1	6,357	-0.02%
2019/09/09	3	165.00	3	167.00	166.00	0	6,343	0.00%
2019/09/06	3	162.33	7	164.50	164.00	-4	6,333	-0.06%
2019/09/05	10	162.10	7	162.79	162.50	3	6,348	0.05%
2019/09/04	1	162.50	0	0.00	163.00	1	6,311	0.02%
2019/09/03	2	161.50	1	163.00	161.50	1	6,320	0.02%
2019/09/02	1	163.00	0	0.00	164.00	1	6,286	0.02%
2019/08/30	1	166.50	0	0.00	165.50	1	6,202	0.02%
2019/08/29	1	162.50	2	160.75	162.50	-1	6,103	-0.02%
2019/08/28	1	162.00	1	157.50	161.50	0	6,115	0.00%
2019/08/27	1	156.50	6	157.42	156.50	-5	6,005	-0.08%
2019/08/26	2	152.75	1	154.50	153.00	1	5,905	0.02%
2019/08/23	6	154.00	0	0.00	153.50	6	5,873	0.10%
2019/08/22	1	158.00	3	157.67	155.00	-2	5,853	-0.03%
2019/08/21	0	0.00	2	154.75	156.00	-2	5,857	-0.03%
2019/08/20	2	153.00	6	153.25	153.00	-4	5,898	-0.07%
2019/08/19	0	0.00	2	152.75	152.00	-2	5,841	-0.03%
2019/08/16	5	152.70	2	152.25	153.00	3	5,830	0.05%
2019/08/15	11	151.32	5	152.00	152.00	6	5,818	0.10%
2019/08/14	2	151.00	6	151.50	150.50	-4	5,779	-0.07%
2019/08/13	2	153.00	0	0.00	149.00	2	5,809	0.03%
2019/08/12	4	149.88	25	152.54	156.00	-21	5,805	-0.36%
2019/08/08	4	149.88	23	147.24	151.00	-19	5,647	-0.34%
2019/08/07	0	0.00	2	142.50	147.50	-2	5,552	-0.04%
2019/08/06	5	138.50	17	139.91	140.50	-12	5,462	-0.22%
2019/08/05	4	136.00	5	137.20	138.00	-1	5,371	-0.02%
2019/08/02	8	133.00	0	0.00	133.00	8	5,329	0.15%
2019/08/01	1	136.50	0	0.00	136.50	1	5,322	0.02%
2019/07/31	1	133.50	1	134.50	134.00	0	5,381	0.00%
2019/07/30	29	138.91	30	132.93	133.00	-1	5,470	-0.02%
2019/07/29	0	0.00	2	137.50	137.50	-2	5,430	-0.04%
2019/07/26	2	137.00	20	136.00	136.50	-18	5,462	-0.33%
2019/07/25	1	137.00	10	138.00	134.50	-9	5,479	-0.16%
2019/07/24	5	134.40	9	135.50	136.00	-4	5,464	-0.07%
2019/07/23	38	135.42	1	139.00	134.00	37	5,510	0.67%
2019/07/22	20	135.98	6.3	134.62	136.50	13.7	5,570	0.25%
2019/07/19	2	131.50	11	131.05	132.00	-9	5,508	-0.16%
2019/07/18	0	0.00	3	129.50	128.50	-3	5,561	-0.05%
2019/07/17	1	130.00	18	129.50	130.00	-17	5,744	-0.30%
2019/07/15	10	128.00	1	126.50	129.00	9	5,758	0.16%
2019/07/12	0	0.00	5	129.00	128.50	-5	5,783	-0.09%
2019/07/11	3	129.67	1	130.00	129.00	2	5,788	0.03%
2019/07/10	1	133.00	2	132.50	133.00	-1	5,762	-0.02%
2019/07/09	0	0.00	3	130.50	130.00	-3	5,784	-0.05%
2019/07/08	3	132.50	0	0.00	130.00	3	5,823	0.05%
2019/07/05	1	130.50	1	129.50	130.50	0	5,850	0.00%
2019/07/04	2	129.25	2	130.00	130.00	0	5,889	0.00%
2019/07/03	13	129.00	1	127.50	127.50	12	5,922	0.20%
2019/07/02	5	136.10	10	135.95	136.50	-5	5,770	-0.09%
2019/07/01	0	0.00	3	135.00	134.00	-3	5,637	-0.05%
2019/06/28	2	128.75	2	129.50	131.50	0	5,646	0.00%
2019/06/26	1	129.50	1	128.00	131.00	0	5,772	0.00%
2019/06/25	4	129.63	8	128.00	129.00	-4	5,685	-0.07%
2019/06/24	2	121.00	1	121.50	122.00	1	5,437	0.02%
2019/06/21	1	122.00	0	0.00	123.00	1	5,584	0.02%
2019/06/19	0	0.00	12	123.58	124.50	-12	5,691	-0.21%
2019/06/18	0	0.00	1	120.00	121.50	-1	5,690	-0.02%
2019/06/17	15	118.93	2	120.00	119.00	13	5,781	0.22%
2019/06/14	5	121.00	2	120.50	121.00	3	5,938	0.05%
2019/06/13	2	127.25	3	125.00	126.00	-1	6,152	-0.02%
2019/06/12	2	124.00	2	124.00	124.00	0	6,167	0.00%
2019/06/11	1	123.00	1	122.50	123.50	0	6,177	0.00%
2019/06/10	1	122.50	4	122.75	123.50	-3	6,167	-0.05%
2019/06/05	2	120.25	1	120.00	120.00	1	6,085	0.02%
2019/06/03	2	120.00	0	0.00	120.50	2	6,148	0.03%
2019/05/31	0	0.00	1	121.00	122.50	-1	6,153	-0.02%
2019/05/29	1	114.00	0	116.00	116.50	1	6,226	0.02%
2019/05/28	0	0.00	1	115.50	116.50	-1	6,299	-0.02%
2019/05/27	2	112.00	1	112.50	111.50	1	6,303	0.02%
2019/05/22	2	124.00	0	0.00	119.00	2	6,588	0.03%
2019/05/21	2	120.00	2	119.75	122.00	0	6,602	0.00%
2019/05/20	3	119.00	2	118.75	118.50	1	6,600	0.02%
2019/05/17	1	122.00	3	124.67	121.50	-2	6,609	-0.03%
2019/05/16	0	0.00	2	129.50	125.50	-2	6,692	-0.03%
2019/05/15	4	130.38	2	129.50	131.00	2	6,748	0.03%
2019/05/13	0	0.00	0.2	129.50	130.50	-0.2	6,761	0.00%
2019/05/09	2	130.00	0	0.00	129.00	2	6,958	0.03%
2019/05/08	2	132.50	0	0.00	133.50	2	6,971	0.03%
2019/05/07	0	0.00	1	135.50	135.00	-1	6,890	-0.01%
2019/05/03	0	0.00	2	136.00	136.50	-2	6,808	-0.03%
2019/05/02	4	134.00	1	133.00	134.00	3	6,843	0.04%
2019/04/30	0	0.00	1	130.00	131.00	-1	6,922	-0.01%
2019/04/29	1	127.00	1	129.50	129.50	0	6,959	0.00%
2019/04/26	4	128.88	10	126.00	128.50	-6	6,957	-0.09%
2019/04/25	2	135.00	0	0.00	133.00	2	7,051	0.03%
2019/04/24	6	137.50	0	0.00	136.50	6	7,212	0.08%
2019/04/23	1	135.00	5	136.10	139.50	-4	7,563	-0.05%
2019/04/22	0	0.00	2	131.50	131.00	-2	7,474	-0.03%
2019/04/19	2	129.00	2	130.50	128.50	0	7,539	0.00%
2019/04/18	2	129.75	2	130.00	128.00	0	7,572	0.00%
2019/04/17	1	132.00	2	132.50	131.50	-1	7,691	-0.01%
2019/04/16	0	0.00	3	132.33	132.50	-3	7,808	-0.04%
2019/04/15	6	134.00	2	136.50	131.00	4	7,926	0.05%
2019/04/12	1	130.50	0	0.00	133.00	1	8,001	0.01%
2019/04/11	4	131.63	0	0.00	130.50	4	8,123	0.05%
2019/04/10	0	0.00	6	132.00	133.00	-6	8,272	-0.07%
2019/04/09	1	133.50	0	0.00	131.50	1	8,336	0.01%
2019/04/08	2	129.50	0	0.00	129.00	2	8,552	0.02%
2019/04/03	0	0.00	1	127.00	129.50	-1	8,649	-0.01%
2019/04/02	5	129.20	7.1	130.31	129.00	-2.1	8,718	-0.02%
2019/04/01	4	129.00	4	128.38	130.50	0	8,677	0.00%
2019/03/29	0	0.00	1	125.00	124.50	-1	8,527	-0.01%
2019/03/28	1	123.50	2	123.25	122.50	-1	8,518	-0.01%
2019/03/27	1	121.00	1	120.00	121.00	0	8,522	0.00%
2019/03/26	1	124.50	1	124.00	121.00	0	8,535	0.00%
2019/03/25	3	118.17	0	0.00	120.00	3	8,412	0.04%
2019/03/22	0	0.00	1	121.00	118.50	-1	8,390	-0.01%
2019/03/20	4	120.25	4	120.13	120.00	0	8,254	0.00%
2019/03/19	4	118.00	3	119.00	116.50	1	8,210	0.01%
2019/03/18	3	117.67	9	117.11	118.50	-6	8,121	-0.07%
2019/03/15	1	110.50	3	109.17	110.00	-2	7,962	-0.03%
2019/03/13	1	107.00	2	108.75	109.00	-1	8,113	-0.01%
2019/03/08	0	0.00	2	108.00	108.00	-2	8,369	-0.02%
2019/03/07	1	103.50	1	106.00	106.50	0	8,340	0.00%
2019/03/06	4	106.00	0	0.00	105.50	4	8,406	0.05%
2019/03/04	0	0.00	1	110.00	108.00	-1	8,439	-0.01%
2019/02/27	1	106.00	2	108.75	108.50	-1	8,350	-0.01%
2019/02/26	0	0.00	13	108.04	108.00	-13	8,274	-0.16%
2019/02/25	1	107.50	9	108.50	108.50	-8	8,270	-0.10%
2019/02/22	1	102.50	9	104.72	106.50	-8	8,268	-0.10%
2019/02/21	7	99.71	0	0.00	102.00	7	8,227	0.09%
2019/02/20	12	101.17	2	101.75	101.50	10	8,287	0.12%
2019/02/19	4	101.63	2	101.75	101.50	2	8,289	0.02%
2019/02/18	2	100.50	0	0.00	100.50	2	8,283	0.02%
2019/02/15	4	99.93	0	0.00	99.50	4	8,274	0.05%
2019/02/14	4	104.00	2	103.00	103.00	2	8,116	0.02%
2019/02/13	4	107.00	4	109.25	106.00	0	8,065	0.00%
2019/02/12	1	110.00	2	109.50	109.50	-1	7,979	-0.01%
2019/02/11	2	110.00	3	108.83	109.00	-1	7,970	-0.01%
2019/01/30	2	108.50	7	107.43	107.50	-5	7,854	-0.06%
2019/01/29	4	104.00	0	0.00	104.00	4	7,758	0.05%
2019/01/25	0	0.00	2	107.00	106.50	-2	7,785	-0.03%
2019/01/24	3	107.83	3	106.67	106.50	0	7,861	0.00%
2019/01/23	1	107.00	1	107.00	107.00	0	7,914	0.00%
2019/01/22	5	106.40	4	105.50	104.50	1	7,953	0.01%
2019/01/21	1	107.00	1	106.50	107.00	0	8,018	0.00%
2019/01/18	0	0.00	7	106.21	107.00	-7	8,055	-0.09%
2019/01/17	4	106.63	2	107.25	104.50	2	8,092	0.02%
2019/01/16	4	109.50	4	109.88	112.00	0	7,965	0.00%
2019/01/15	5	109.60	8	109.44	108.50	-3	7,798	-0.04%
2019/01/14	1	105.00	1	105.00	105.00	0	7,425	0.00%
2019/01/10	0	0.00	2	100.25	100.00	-2	7,516	-0.03%
2019/01/09	3	103.33	2	104.25	102.50	1	7,634	0.01%
2019/01/08	0	0.00	4	101.75	102.00	-4	7,594	-0.05%
2019/01/07	3	99.67	0	0.00	99.70	3	7,521	0.04%
2019/01/04	2	99.75	2	100.50	101.00	0	7,543	0.00%
2019/01/03	0	0.00	12	99.78	99.90	-12	7,657	-0.16%
2019/01/02	3	99.77	2	99.70	98.20	1	7,585	0.01%
2018/12/28	2	98.20	2	98.40	98.60	0	7,456	0.00%
2018/12/27	1	97.70	11	99.28	98.10	-10	7,472	-0.13%
2018/12/26	1	94.00	4	94.33	94.00	-3	7,290	-0.04%
2018/12/25	4	92.10	0	0.00	90.60	4	7,327	0.05%
2018/12/24	4	95.25	0	0.00	94.20	4	7,315	0.05%
2018/12/21	1	97.80	2	98.45	96.90	-1	7,605	-0.01%
2018/12/20	0	0.00	2	96.25	97.40	-2	7,879	-0.03%
2018/12/19	1	95.00	0	0.00	95.00	1	8,041	0.01%
2018/12/18	1	96.50	1	97.00	96.80	0	8,094	0.00%
2018/12/17	2	97.60	2	98.10	97.20	0	8,302	0.00%
2018/12/14	2	99.90	2	98.70	99.00	0	8,664	0.00%
2018/12/13	5	100.08	5	100.24	99.60	0	8,787	0.00%
2018/12/12	0	0.00	3	100.00	99.10	-3	8,763	-0.03%
2018/12/11	1	96.30	3	96.97	98.20	-2	8,715	-0.02%
2018/12/10	2	93.45	0	0.00	92.00	2	8,747	0.02%
2018/12/07	4	100.25	0	0.00	95.80	4	8,690	0.05%
2018/12/06	1	96.90	2	95.80	98.90	-1	8,705	-0.01%
2018/12/05	3	101.37	8	99.75	98.70	-5	8,872	-0.06%
2018/12/04	6	101.83	3	102.50	102.00	3	8,912	0.03%
2018/12/03	7	101.21	12	100.58	101.50	-5	9,057	-0.06%
2018/11/30	7	97.54	2	97.60	97.50	5	8,955	0.06%
2018/11/29	3	98.27	3	97.47	96.30	0	9,035	0.00%
2018/11/28	2	96.00	2	97.65	96.20	0	8,935	0.00%
2018/11/27	1	96.40	1	97.40	97.40	0	9,106	0.00%
2018/11/26	1	93.00	2	93.90	94.00	-1	9,148	-0.01%
2018/11/22	1	93.60	1	96.60	93.00	0	9,193	0.00%
2018/11/21	2	94.90	2	96.45	95.00	0	9,175	0.00%
2018/11/20	7	96.17	5	96.00	94.20	2	9,073	0.02%
2018/11/19	0	0.00	2	98.75	101.50	-2	8,940	-0.02%
2018/11/16	0	0.00	4	95.45	95.20	-4	8,865	-0.05%
2018/11/14	5	93.10	6	93.82	92.80	-1	8,890	-0.01%
2018/11/13	1	88.90	1	92.60	92.60	0	8,895	0.00%
2018/11/12	2	91.30	3	92.13	91.50	-1	8,992	-0.01%
2018/11/09	2	90.40	6	91.02	91.60	-4	9,269	-0.04%
2018/11/08	0	0.00	6	91.73	90.20	-6	9,715	-0.06%
2018/11/07	0	0.00	4	90.45	90.30	-4	9,717	-0.04%
2018/11/06	1	89.90	1	89.60	87.40	0	9,762	0.00%
2018/11/05	1	90.30	5	90.44	89.20	-4	9,823	-0.04%
2018/11/02	4	89.00	1	88.20	89.10	3	9,807	0.03%
2018/11/01	4	87.55	3	87.70	89.00	1	9,888	0.01%
2018/10/31	1	83.90	2	83.80	85.20	-1	9,823	-0.01%
2018/10/30	15	77.44	13	77.22	79.40	2	9,747	0.02%
2018/10/29	6	81.53	8	80.29	78.40	-2	9,711	-0.02%
2018/10/26	4	87.70	2	85.65	84.00	2	9,691	0.02%
2018/10/25	1	84.90	1	84.10	85.70	0	9,714	0.00%
2018/10/24	1	87.30	1	88.00	88.70	0	9,647	0.00%
2018/10/23	2	87.70	2	88.10	87.50	0	9,622	0.00%
2018/10/22	1	89.60	0	0.00	87.60	1	9,712	0.01%
2018/10/19	2	88.20	5	88.04	88.20	-3	9,710	-0.03%
2018/10/18	4	91.08	6	89.75	91.50	-2	9,729	-0.02%
2018/10/17	3	89.83	11	90.14	91.00	-8	9,722	-0.08%
2018/10/16	2	84.70	2	85.20	85.70	0	9,711	0.00%
2018/10/15	4	83.40	3	83.60	84.10	1	9,766	0.01%
2018/10/12	4	83.25	3	82.40	81.80	1	9,924	0.01%
2018/10/11	11	76.85	10	77.30	83.40	1	9,957	0.01%
2018/10/09	1	82.70	0	0.00	82.20	1	9,934	0.01%
2018/10/08	0	0.00	1	84.30	84.30	-1	10,252	-0.01%
2018/10/05	15	81.53	14	82.03	82.90	1	10,492	0.01%
2018/10/04	1	83.80	0	0.00	84.50	1	10,446	0.01%
2018/10/03	1.6	86.38	2	85.60	83.30	-0.4	10,534	0.00%
2018/10/02	1	88.00	0	0.00	88.50	1	10,517	0.01%
2018/10/01	12	86.13	12	83.81	87.20	0	10,594	0.00%
2018/09/28	7	85.83	8	84.69	85.00	-1	10,777	-0.01%
2018/09/27	18	83.96	20	85.23	82.30	-2	10,602	-0.02%
2018/09/26	36	88.03	31	88.54	87.60	5	10,329	0.05%
2018/09/25	10	92.30	11	89.85	91.90	-1	10,299	-0.01%
2018/09/21	4	88.13	4	88.63	92.00	0	10,261	0.00%
2018/09/20	23	89.81	4	90.73	86.70	19	10,166	0.19%
2018/09/19	2	96.10	2	94.30	96.30	0	9,857	0.00%
2018/09/18	6	96.47	4	96.85	96.50	2	9,735	0.02%
2018/09/17	1	98.40	1	98.10	98.90	0	9,787	0.00%
2018/09/14	4	95.55	4	96.33	97.40	0	9,783	0.00%
2018/09/13	3	93.03	4	92.28	91.50	-1	9,721	-0.01%
2018/09/12	7.1	90.94	1	91.00	91.00	6.1	9,721	0.06%
2018/09/11	15	94.71	2	94.75	96.00	13	9,686	0.13%
2018/09/10	0.3	98.80	17	102.91	98.30	-16.7	9,484	-0.18%
2018/09/07	2	105.00	3	106.17	105.00	-1	9,377	-0.01%
2018/09/06	1	109.00	2	107.75	110.00	-1	9,233	-0.01%
2018/09/05	3	110.67	3	111.00	110.00	0	9,264	0.00%
2018/09/04	1	108.00	2	108.25	109.00	-1	9,229	-0.01%
2018/09/03	6	111.17	4	113.13	109.00	2	9,213	0.02%
2018/08/31	0	0.00	2	108.50	109.50	-2	9,043	-0.02%
2018/08/30	2	107.50	5	107.10	107.50	-3	9,042	-0.03%
2018/08/29	1	105.00	0	0.00	105.00	1	9,152	0.01%
2018/08/28	2	106.75	3	106.50	104.50	-1	9,253	-0.01%
2018/08/27	3	104.17	1	104.00	104.50	2	9,388	0.02%
2018/08/24	1	101.00	4	102.13	103.00	-3	9,607	-0.03%
2018/08/23	1	101.00	7	102.07	103.00	-6	9,680	-0.06%
2018/08/22	6	100.17	0	0.00	100.00	6	9,718	0.06%
2018/08/21	1	102.00	0	0.00	102.00	1	9,801	0.01%
2018/08/20	0	0.00	1	103.00	103.00	-1	9,839	-0.01%
2018/08/17	2	100.25	4	100.75	101.50	-2	9,844	-0.02%
2018/08/16	6	93.77	5	95.10	99.00	1	9,826	0.01%
2018/08/15	17	100.12	14	104.94	96.10	3	9,895	0.03%
2018/08/14	3	104.67	1	105.00	106.00	2	9,683	0.02%
2018/08/13	0	0.00	3	103.00	105.00	-3	9,738	-0.03%
2018/08/10	1	103.50	12	103.88	103.50	-11	9,685	-0.11%
2018/08/09	3	100.00	0	0.00	100.50	3	9,638	0.03%
2018/08/08	1	101.50	6	100.83	101.00	-5	9,683	-0.05%
2018/08/07	3	98.03	0	0.00	97.60	3	9,699	0.03%
2018/08/03	2	99.45	2	99.95	99.30	0	9,836	0.00%
2018/08/02	4	100.13	1	105.50	99.30	3	9,828	0.03%
2018/08/01	2	104.75	5	104.70	105.00	-3	9,855	-0.03%
2018/07/31	3	101.83	2	101.25	102.00	1	9,988	0.01%
2018/07/30	1	104.50	1	103.50	103.00	0	10,038	0.00%
2018/07/27	3	104.33	3	104.50	104.00	0	10,238	0.00%
2018/07/26	7	101.36	7	101.86	101.50	0	10,511	0.00%
2018/07/25	3	101.83	2	102.00	101.50	1	10,717	0.01%
2018/07/24	7	103.79	9.8	104.53	106.00	-2.8	10,875	-0.03%
2018/07/23	1	98.60	1	100.00	99.40	0	10,838	0.00%
2018/07/20	6	100.92	4	101.88	102.00	2	11,023	0.02%
2018/07/19	6	100.85	2	100.25	100.00	4	10,982	0.04%
2018/07/18	3	103.17	5	105.20	103.50	-2	11,023	-0.02%
2018/07/17	10	105.35	4	105.00	104.00	6	11,292	0.05%
2018/07/16	3	104.17	10	105.25	103.50	-7	11,324	-0.06%
2018/07/13	2	99.40	20	98.85	100.00	-18	10,966	-0.16%
2018/07/12	2	92.75	5	93.36	95.40	-3	10,727	-0.03%
2018/07/11	4	93.78	1	94.40	92.50	3	10,773	0.03%
2018/07/10	13	98.18	13	97.62	97.20	0	10,628	0.00%
2018/07/09	5	96.20	7	96.87	96.30	-2	10,494	-0.02%
2018/07/06	10	93.44	15	93.68	93.80	-5	10,379	-0.05%
2018/07/05	0	0.00	3	89.47	89.50	-3	10,176	-0.03%
2018/07/04	0	0.00	1	91.10	88.60	-1	10,270	-0.01%
2018/07/03	6	90.83	6	90.10	90.10	0	10,415	0.00%
2018/07/02	1	89.70	6	88.63	87.60	-5	10,342	-0.05%
2018/06/29	5	88.04	5	87.68	88.20	0	10,334	0.00%
2018/06/28	3	82.47	2	83.55	84.00	1	10,230	0.01%
2018/06/27	2	81.30	0	0.00	80.60	2	10,314	0.02%
2018/06/25	4	83.80	3	83.10	82.60	1	10,581	0.01%
2018/06/22	5	83.30	2	82.45	83.30	3	10,875	0.03%
2018/06/21	0	0.00	1	85.60	85.40	-1	11,105	-0.01%
2018/06/20	13	83.29	3	85.13	83.00	10	11,124	0.09%
2018/06/19	0	0.00	1	90.00	88.00	-1	11,045	-0.01%
2018/06/14	1	88.80	0	0.00	89.20	1	11,043	0.01%
2018/06/13	5	89.70	1.1	89.04	89.50	4	10,972	0.04%
2018/06/12	1	91.40	2	93.40	91.00	-1	10,910	-0.01%
2018/06/11	6	91.97	1	90.00	92.00	5	10,850	0.05%
2018/06/08	2	91.20	0	0.00	91.00	2	10,839	0.02%
2018/06/07	7	91.79	9	92.40	91.70	-2	10,771	-0.02%
2018/06/06	1	92.80	6	94.23	92.20	-5	10,697	-0.05%
2018/06/05	6	91.48	6.1	91.64	92.00	-0.1	10,565	0.00%
2018/06/04	4	90.18	15	89.65	90.20	-11	10,513	-0.10%
2018/06/01	18.1	90.84	10.1	90.76	90.20	8	10,342	0.08%
2018/05/31	4	86.15	8	85.90	86.30	-4	10,089	-0.04%
2018/05/30	5	82.76	5	83.36	82.90	0	10,025	0.00%
2018/05/29	9	85.58	8	87.01	85.30	1	9,978	0.01%
2018/05/28	2	85.40	9	84.60	84.00	-7	9,920	-0.07%
2018/05/25	2	84.70	1	85.20	85.20	1	9,932	0.01%
2018/05/24	5	85.16	13	85.62	84.80	-8	9,888	-0.08%
2018/05/23	34	84.82	19	85.35	85.70	15	9,782	0.15%
2018/05/22	11	77.63	17	80.22	80.20	-6	9,455	-0.06%
2018/05/21	11	74.25	9	75.01	75.00	2	9,232	0.02%
2018/05/18	0	0.00	1	72.50	72.30	-1	9,160	-0.01%
2018/05/17	1	74.10	0	0.00	74.00	1	9,163	0.01%
2018/05/15	2	73.60	1	74.20	71.70	1	9,175	0.01%
2018/05/14	16	73.29	15	73.20	73.00	1	9,180	0.01%
2018/05/11	2	74.85	0	0.00	72.80	2	9,148	0.02%
2018/05/10	2	74.50	0	0.00	74.50	2	9,070	0.02%
2018/05/09	1	75.30	2	76.05	75.30	-1	9,025	-0.01%
2018/05/08	2	78.30	1	78.40	78.40	1	8,899	0.01%
2018/05/07	5	76.10	1	75.30	75.30	4	8,716	0.05%
2018/05/04	6	77.27	7	76.79	74.70	-1	8,697	-0.01%
2018/05/03	24.1	76.81	46	77.83	77.70	-21.9	8,575	-0.26%
2018/05/02	26	72.62	6	72.50	72.20	20	8,262	0.24%
2018/04/30	5	68.74	1	69.10	68.40	4	8,059	0.05%
2018/04/27	7	72.51	2	72.80	72.00	5	7,900	0.06%
2018/04/26	8	73.31	8	71.73	70.80	0	7,895	0.00%
2018/04/25	1	70.40	2	69.20	70.30	-1	7,613	-0.01%
2018/04/24	9	69.59	3	68.50	69.00	6	7,543	0.08%
2018/04/23	4	72.60	2	70.00	68.90	2	7,395	0.03%
2018/04/20	7	78.41	1	77.10	76.40	6	7,001	0.09%
2018/04/19	1	84.60	0	0.00	83.60	1	6,875	0.01%
2018/04/18	1.7	84.80	1	85.20	84.80	0.7	7,061	0.01%
2018/04/16	1	86.50	0	0.00	85.20	1	6,989	0.01%
2018/04/11	0	0.00	2	87.45	86.20	-2	7,088	-0.03%
2018/04/10	17	86.89	1	84.80	85.00	16	7,211	0.22%
2018/04/09	2	89.15	0	0.00	86.00	2	7,137	0.03%
2018/04/03	2	91.00	0	0.00	92.50	2	7,018	0.03%
2018/04/02	3	94.77	1	94.70	93.80	2	6,991	0.03%
2018/03/31	2	98.20	1	96.60	96.60	1	7,049	0.01%
2018/03/30	3	98.50	2	98.75	98.60	1	7,018	0.01%
2018/03/29	3	93.80	3	95.47	95.00	0	6,854	0.00%
2018/03/28	7	91.69	0	0.00	90.20	7	6,644	0.11%
2018/03/27	5	93.50	2	93.85	94.50	3	6,475	0.05%
2018/03/26	4	97.68	1	94.80	95.00	3	6,184	0.05%
2018/03/23	1	105.50	0	0.00	105.00	1	5,915	0.02%
2018/03/22	2	110.75	3	112.17	110.00	-1	5,846	-0.02%
2018/03/21	1	111.00	2	112.75	111.00	-1	5,866	-0.02%
2018/03/20	1	113.00	0	0.00	113.50	1	6,027	0.02%
2018/03/19	8	110.88	7	110.93	111.00	1	6,086	0.02%
2018/03/16	2	111.00	1	111.50	110.50	1	6,165	0.02%
2018/03/15	3	112.50	0	0.00	112.50	3	6,212	0.05%
2018/03/12	0	0.00	3	115.83	115.00	-3	6,364	-0.05%
2018/03/09	1	115.50	0	0.00	114.50	1	6,394	0.02%
2018/03/08	1	115.50	0	0.00	112.00	1	6,437	0.02%
2018/03/07	0	0.00	1	111.50	112.00	-1	6,385	-0.02%
2018/03/06	0	0.00	1	112.00	113.00	-1	6,470	-0.02%
2018/03/02	2	117.00	2	116.00	117.00	0	6,624	0.00%
2018/02/27	3	113.67	2	113.75	112.00	1	6,648	0.02%
2018/02/26	0	0.00	6.2	109.99	109.50	-6.2	6,667	-0.09%
2018/02/22	2	105.00	3	105.67	105.00	-1	6,809	-0.01%
2018/02/09	3	101.60	4	102.98	105.50	-1	6,970	-0.01%
2018/02/08	1	104.00	1	104.50	104.00	0	7,152	0.00%
2018/02/07	1	110.00	0	0.00	109.00	1	7,253	0.01%
2018/02/06	1	104.50	0	0.00	106.00	1	7,563	0.01%
2018/02/02	0	0.00	2	115.00	114.50	-2	7,431	-0.03%
2018/02/01	1	116.50	0	0.00	117.00	1	7,434	0.01%
2018/01/31	4	117.63	1	117.00	117.00	3	7,401	0.04%
2018/01/29	0	0.00	5	115.80	115.00	-5	7,260	-0.07%
2018/01/26	3	113.83	7	111.66	116.00	-4	7,221	-0.06%
2018/01/25	1	112.00	1	112.50	107.50	0	7,112	0.00%
2018/01/23	4	115.00	1	116.50	115.00	3	6,989	0.04%
2018/01/22	2	113.75	4	113.64	115.00	-2	6,955	-0.03%
2018/01/19	2	109.00	1	108.00	109.50	1	6,926	0.01%
2018/01/18	3	107.00	1	108.00	108.00	2	6,907	0.03%
2018/01/17	3	107.83	3	105.00	105.50	0	6,891	0.00%
2018/01/16	3	104.17	0	0.00	104.00	3	6,919	0.04%
2018/01/15	3	106.33	4	105.13	108.00	-1	6,935	-0.01%
2018/01/12	8	109.38	2	111.75	108.00	6	6,825	0.09%
2018/01/11	5	116.60	2	116.25	114.00	3	6,647	0.05%
2018/01/10	2	115.25	2	116.50	116.50	0	6,651	0.00%
2018/01/09	2	119.00	2.4	120.12	119.00	-0.4	6,605	-0.01%
2018/01/08	2	120.75	1	121.50	121.50	1	6,644	0.02%
2018/01/05	4	122.00	7	122.07	121.50	-3	6,618	-0.05%
2018/01/04	3	121.33	4	119.00	120.50	-1	6,568	-0.02%
2018/01/03	2	114.00	1	113.00	113.00	1	6,414	0.02%
2018/01/02	1	106.50	12.3	111.41	111.50	-11.3	6,374	-0.18%

智邦：網路、運算需求強勁UDN聯合新聞網－5天前

智邦

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

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

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

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

智邦

券商分點績效/獲利分析

凱基-湖口券商分點個股進出
凱基-湖口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

凱基-湖口 券商分點個股進出 凱基-湖口 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

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析