智邦 (2345)-群益金鼎-新店券商分點個股進出

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
469.0
漲跌
▲7.5
漲幅
+1.63%
成交量
4,816張
產業
上市通信網路類股
1012人加入追蹤

立即追蹤
本地時間:14:30

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

智邦 (2345)籌碼相關－群益金鼎-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	2	461.48	1	467.59	469.00	1	4,051	0.03%
2024/04/30	1	482.00	2	473.00	461.50	-1	3,998	-0.03%
2024/04/29	3	453.83	4	460.50	447.50	-1	3,941	-0.03%
2024/04/26	0	0.00	1	408.00	428.00	-1	3,879	-0.03%
2024/04/23	1	408.00	1	410.00	405.00	0	3,785	0.00%
2024/04/22	0	387.00	0	0.00	384.50	0	3,700	0.00%
2024/04/19	1	394.00	0	0.00	401.00	1	3,676	0.03%
2024/04/17	6	410.50	6	413.75	408.00	0	3,619	0.00%
2024/04/16	0	420.50	0	0.00	416.50	0	3,571	0.00%
2024/04/15	1	440.39	0	0.00	431.00	1	3,569	0.03%
2024/04/12	1.1	458.90	0	0.00	456.00	1.1	3,523	0.03%
2024/04/08	0	0.00	0.2	469.65	466.00	-0.2	3,496	-0.01%
2024/04/02	1.2	461.00	0	0.00	456.00	1.2	3,482	0.03%
2024/03/22	0	478.00	2.1	479.31	481.00	-2.1	3,568	-0.06%
2024/03/21	0	449.00	1	458.50	459.00	-1	3,514	-0.03%
2024/03/20	2	441.75	2	444.00	437.50	0	3,487	0.00%
2024/03/19	2.1	447.37	0	0.00	444.00	2.1	3,419	0.06%
2024/03/18	1	467.50	0	0.00	457.50	1	3,448	0.03%
2024/03/13	3	468.30	1	469.00	465.00	2	3,340	0.06%
2024/03/12	1.1	471.16	1	484.50	475.50	0.1	3,268	0.00%
2024/03/11	0	492.50	0	0.00	491.00	0	3,173	0.00%
2024/03/08	2.1	499.39	0	486.50	491.00	2	3,130	0.06%
2024/03/07	1	524.97	0	0.00	507.00	1	3,057	0.03%
2024/03/05	0	0.00	1	516.00	514.00	-1	3,052	-0.03%
2024/02/27	2.1	502.76	0	0.00	502.00	2.1	2,991	0.07%
2024/02/26	3.1	524.80	0	0.00	520.00	3.1	2,925	0.11%
2024/02/23	0	0.00	0	537.00	532.00	0	2,864	0.00%
2024/02/22	0	541.00	0	0.00	535.00	0	2,896	0.00%
2024/02/21	0	551.00	0	0.00	547.00	0	2,908	0.00%
2024/02/19	0	554.00	0	0.00	564.00	0	2,893	0.00%
2024/02/16	1	553.00	4.1	553.46	558.00	-3.1	2,919	-0.10%
2024/02/15	2.1	510.44	1	533.00	539.00	1.1	2,918	0.04%
2024/02/05	0	548.00	0	0.00	548.00	0	2,802	0.00%
2024/02/02	1	563.00	2	561.00	562.00	-1	2,802	-0.04%
2024/01/31	1	526.00	1	532.00	529.00	0	2,771	0.00%
2024/01/30	0.1	515.36	0	0.00	515.00	0.1	2,776	0.00%
2024/01/23	1	530.00	0	526.00	522.00	1	2,951	0.03%
2024/01/22	0.1	541.00	4.1	534.02	542.00	-4.1	2,932	-0.14%
2024/01/12	3	508.00	0	0.00	510.00	3	3,003	0.10%
2024/01/11	0	0.00	2	522.00	520.00	-2	3,079	-0.06%
2024/01/10	2	509.00	0	0.00	508.00	2	3,179	0.06%
2024/01/09	0	0.00	2	519.50	516.00	-2	3,204	-0.06%
2024/01/05	2	495.00	0	0.00	486.50	2	3,212	0.06%
2024/01/03	0	488.50	0	0.00	490.00	0	3,323	0.00%
2023/12/28	0	0.00	1	525.00	523.00	-1	3,441	-0.03%
2023/12/22	0	492.00	0	0.00	489.50	0	3,541	0.00%
2023/12/21	5	487.80	5	491.10	488.50	0	3,559	0.00%
2023/12/20	2	492.50	0	0.00	496.00	2	3,581	0.06%
2023/12/18	0	0.00	1	499.00	514.00	-1	3,635	-0.03%
2023/12/15	0.1	511.00	0	0.00	506.00	0.1	3,707	0.00%
2023/12/08	0.1	536.00	0	0.00	532.00	0.1	3,989	0.00%
2023/12/07	1	526.00	0	0.00	528.00	1	3,996	0.03%
2023/12/05	2	525.00	1	525.00	527.00	1	4,010	0.02%
2023/12/04	3	528.00	0	0.00	521.00	3	4,002	0.07%
2023/11/30	1	528.00	0	0.00	533.00	1	3,986	0.03%
2023/11/29	1	535.00	0	0.00	538.00	1	3,961	0.03%
2023/11/27	1	528.00	1	537.00	527.00	0	3,975	0.00%
2023/11/22	3.1	554.92	0	0.00	562.00	3.1	4,051	0.08%
2023/11/21	3	571.00	8	569.75	560.00	-5	4,138	-0.12%
2023/11/20	2	559.00	3	556.67	555.00	-1	4,199	-0.02%
2023/11/17	1	535.00	1	532.00	532.00	0	4,224	0.00%
2023/11/15	2	548.50	1	552.00	534.00	1	4,448	0.02%
2023/11/10	0	0.00	1	551.00	545.00	-1	4,466	-0.02%
2023/11/08	1	552.00	1	556.93	554.00	0	4,497	0.00%
2023/11/07	1	544.06	0	548.00	550.00	1	4,517	0.02%
2023/11/06	0	0.00	1	541.02	535.00	-1	4,513	-0.02%
2023/11/03	2	534.50	1.1	534.89	536.00	0.9	4,515	0.02%
2023/11/02	3	512.00	3	514.33	511.00	0	4,486	0.00%
2023/10/31	2	521.50	2	516.50	498.50	0	4,477	0.00%
2023/10/27	1	511.00	3	511.33	511.00	-2	4,596	-0.04%
2023/10/23	0	0.00	1	506.00	500.00	-1	4,629	-0.02%
2023/10/20	2	503.00	0	0.00	507.00	2	4,629	0.04%
2023/10/18	3.1	485.23	0	490.00	484.00	3	4,561	0.07%
2023/10/17	0	0.00	1	530.00	526.00	-1	4,455	-0.02%
2023/10/16	0	532.53	3	537.00	534.00	-3	4,464	-0.07%
2023/10/13	1	547.00	2	539.01	545.00	-1	4,475	-0.02%
2023/10/12	1	532.00	0	0.00	530.00	1	4,451	0.02%
2023/10/11	1	538.00	2	538.00	536.00	-1	4,459	-0.02%
2023/10/06	1	521.98	2	520.00	522.00	-1	4,449	-0.02%
2023/10/05	3	514.00	5	517.40	516.00	-2	4,491	-0.04%
2023/10/04	1	475.50	1	483.00	490.50	0	4,418	0.00%
2023/10/03	2	487.00	0.1	492.10	482.00	1.9	4,376	0.04%
2023/10/02	1	509.00	0	0.00	500.00	1	4,381	0.02%
2023/09/28	0.1	490.47	0	0.00	493.00	0.1	4,373	0.00%
2023/09/27	0.1	486.50	0	0.00	486.50	0.1	4,338	0.00%
2023/09/26	1	487.00	0	0.00	486.50	1	4,321	0.02%
2023/09/25	3	489.17	1.1	489.29	481.50	1.9	4,346	0.04%
2023/09/21	2	456.45	0	0.00	453.50	2	4,243	0.05%
2023/09/20	1.1	476.35	0	0.00	472.00	1.1	4,159	0.03%
2023/09/19	2	512.00	3	517.67	503.00	-1	4,068	-0.02%
2023/09/18	0	497.00	0	0.00	493.50	0	4,013	0.00%
2023/09/14	2	485.50	4	481.50	482.50	-2	3,783	-0.05%
2023/09/11	1	456.00	0	0.00	455.00	1	3,806	0.03%
2023/09/07	1	467.00	0	0.00	470.00	1	3,850	0.03%
2023/08/31	2	484.25	2	488.75	478.00	0	3,960	0.00%
2023/08/24	3	501.33	1	507.00	514.00	2	4,354	0.05%
2023/08/22	3	472.67	3	467.00	473.00	0	4,443	0.00%
2023/08/21	2	424.50	14	439.70	452.50	-12	4,313	-0.28%
2023/08/18	8	413.19	2	408.00	411.50	6	4,233	0.14%
2023/08/16	0	0.00	1	397.00	398.50	-1	4,153	-0.02%
2023/08/14	0	0.00	3	394.17	385.00	-3	4,092	-0.07%
2023/08/11	3	381.33	3	386.50	384.00	0	4,072	0.00%
2023/08/10	2	363.50	0	0.00	366.00	2	4,049	0.05%
2023/08/09	1	397.50	0	0.00	380.00	1	4,043	0.02%
2023/08/07	8	390.56	9	391.44	390.00	-1	4,026	-0.02%
2023/08/04	1	367.00	1	368.50	369.00	0	4,003	0.00%
2023/08/02	1	366.50	4	378.75	366.00	-3	3,972	-0.08%
2023/08/01	3	394.00	2	412.50	394.50	1	3,923	0.03%
2023/07/31	2	405.25	1	384.00	382.00	1	3,883	0.03%
2023/07/26	0	0.00	3	407.00	394.50	-3	3,816	-0.08%
2023/07/24	0	0.00	2	405.00	401.50	-2	3,844	-0.05%
2023/07/21	1	383.00	1	384.00	389.00	0	3,849	0.00%
2023/07/19	0	0.00	1	385.50	385.50	-1	3,832	-0.03%
2023/07/18	2	389.00	0	0.00	394.00	2	3,837	0.05%
2023/07/14	1	389.00	0	0.00	403.00	1	3,856	0.03%
2023/07/13	4	415.75	3	410.67	408.50	1	3,823	0.03%
2023/07/12	1	389.50	2	391.75	390.00	-1	3,751	-0.03%
2023/07/07	1	355.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	1	364.00	0	0.00	361.00	1	3,714	0.03%
2023/07/05	0	0.00	2	368.50	371.00	-2	3,716	-0.05%
2023/07/04	3	374.17	0	0.00	370.50	3	3,744	0.08%
2023/07/03	0	0.00	2.1	367.13	367.50	-2.1	3,823	-0.06%
2023/06/30	1	341.00	0	0.00	349.00	1	3,800	0.03%
2023/06/28	1	340.50	1	343.00	341.00	0	3,806	0.00%
2023/06/27	1	346.00	0	0.00	341.00	1	3,837	0.03%
2023/06/26	1	345.00	0	0.00	350.00	1	3,855	0.03%
2023/06/21	2	354.50	0	0.00	358.00	2	3,852	0.05%
2023/06/20	0.1	358.00	0	0.00	359.00	0.1	3,845	0.00%
2023/06/16	3	361.67	1	372.50	363.00	2	3,944	0.05%
2023/06/14	1	365.00	0	0.00	370.00	1	3,848	0.03%
2023/06/13	0	0.00	2.1	360.87	359.00	-2.1	3,862	-0.05%
2023/06/12	1	351.50	3	343.00	348.50	-2	3,885	-0.05%
2023/06/08	3	342.33	1	342.00	339.50	2	3,924	0.05%
2023/06/07	0	0.00	0	356.00	355.50	0	3,913	0.00%
2023/06/06	6	354.25	6	356.17	354.00	0	3,900	0.00%
2023/06/05	6	345.33	5	342.90	345.00	1	3,859	0.03%
2023/06/02	1	336.50	1	338.50	343.00	0	3,923	0.00%
2023/06/01	2.1	337.80	0	0.00	342.00	2.1	3,906	0.05%
2023/05/31	0.1	348.00	0	0.00	353.00	0.1	3,799	0.00%
2023/05/30	3	352.83	2	358.75	354.00	1	3,669	0.03%
2023/05/29	4	357.50	4	355.88	357.50	0	3,442	0.00%
2023/05/26	1	325.00	11.1	318.66	325.00	-10.1	3,339	-0.30%
2023/05/25	2	295.50	3	296.33	295.50	-1	3,219	-0.03%
2023/05/23	0.1	288.50	1	287.50	286.00	-0.9	3,196	-0.03%
2023/05/22	2	282.25	0	0.00	284.00	2	3,223	0.06%
2023/05/16	0	0.00	1	294.00	295.50	-1	3,296	-0.03%
2023/05/12	1	282.00	0	0.00	288.00	1	3,317	0.03%
2023/05/11	1	282.00	0	0.00	282.00	1	3,324	0.03%
2023/05/10	2	286.50	0	0.00	286.50	2	3,358	0.06%
2023/05/09	1	293.00	0	0.00	292.50	1	3,446	0.03%
2023/05/05	3	288.00	0	0.00	288.50	3	3,453	0.09%
2023/05/02	0	0.00	1	298.50	298.00	-1	3,532	-0.03%
2023/04/28	2	299.00	0	0.00	299.00	2	3,573	0.06%
2023/04/25	2	289.50	0	0.00	287.50	2	3,524	0.06%
2023/04/21	1	294.00	1	295.50	295.50	0	3,529	0.00%
2023/04/20	2	305.25	0	306.00	298.50	2	3,539	0.06%
2023/04/19	1	317.50	3	318.00	319.50	-2	3,564	-0.06%
2023/04/14	1	313.00	1	315.00	315.50	0	3,603	0.00%
2023/04/11	1	310.50	1	311.00	311.50	0	3,507	0.00%
2023/04/10	1	308.00	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1	311.00	1	309.00	309.00	0	3,456	0.00%
2023/04/06	0	0.00	1.2	319.02	316.50	-1.2	3,429	-0.03%
2023/03/31	1	315.50	1	314.50	319.00	0	3,372	0.00%
2023/03/30	1	311.50	0	0.00	312.00	1	3,328	0.03%
2023/03/29	0	0.00	4	304.00	307.00	-4	3,311	-0.12%
2023/03/27	2.1	306.60	0	0.00	305.00	2.1	3,252	0.06%
2023/03/24	0.1	314.00	0	0.00	315.50	0.1	3,235	0.00%
2023/03/22	0	0.00	1.4	310.29	309.50	-1.4	3,218	-0.04%
2023/03/21	1	303.50	3	303.17	304.50	-2	3,173	-0.06%
2023/03/20	4	293.00	1	293.00	294.50	3	3,106	0.10%
2023/03/16	2	295.00	0	0.00	295.50	2	3,086	0.06%
2023/03/15	0	0.00	1	305.00	302.00	-1	3,075	-0.03%
2023/03/14	1	290.00	0	0.00	290.50	1	3,042	0.03%
2023/03/09	6	305.42	5	303.50	305.50	1	3,062	0.03%
2023/03/06	0	0.00	5	306.30	305.50	-5	2,918	-0.17%
2023/03/01	4	289.50	6	287.33	287.50	-2	2,824	-0.07%
2023/02/24	1	287.50	1	286.00	283.00	0	2,805	0.00%
2023/02/17	4	284.63	8	285.00	283.00	-4	2,752	-0.15%
2023/02/16	0	0.00	4	281.50	283.50	-4	2,717	-0.15%
2023/02/14	0	0.00	2	275.50	277.00	-2	2,755	-0.07%
2023/02/13	6	269.00	6	271.50	271.00	0	2,744	0.00%
2023/02/10	6	270.00	6	274.00	273.50	0	2,749	0.00%
2023/02/08	0	0.00	1	274.50	274.00	-1	2,711	-0.04%
2023/02/07	1	271.00	2.1	272.80	273.00	-1.1	2,676	-0.04%
2023/02/02	4	250.50	1	251.50	255.50	3	2,613	0.11%
2023/02/01	8	246.50	2	250.00	247.50	6	2,589	0.23%
2023/01/31	2	243.00	1	253.00	243.50	1	2,693	0.04%
2023/01/30	1	251.50	0	0.00	251.50	1	2,741	0.04%
2023/01/17	0	0.00	2	251.00	252.50	-2	2,718	-0.07%
2023/01/13	2	245.00	1	250.50	243.00	1	2,805	0.04%
2023/01/12	1	255.50	0	0.00	253.00	1	2,845	0.04%
2023/01/10	1	255.00	5	254.80	253.00	-4	2,868	-0.14%
2023/01/09	6	245.67	2	247.00	248.00	4	2,890	0.14%
2023/01/06	4	255.38	7	255.29	255.50	-3	2,861	-0.10%
2023/01/05	0	0.00	8	247.38	248.50	-8	2,832	-0.28%
2023/01/04	0	0.00	1	246.00	244.50	-1	2,857	-0.03%
2022/12/23	10.1	240.84	0	0.00	237.50	10.1	3,068	0.33%
2022/12/22	0	0.00	6	257.50	254.00	-6	3,072	-0.20%
2022/12/20	7	250.00	0	0.00	245.50	7	3,137	0.22%
2022/12/15	0	0.00	3	259.33	262.50	-3	3,224	-0.09%
2022/12/14	0	0.00	10	254.85	258.00	-10	3,225	-0.31%
2022/12/13	8	248.00	8	253.50	248.00	0	3,252	0.00%
2022/12/12	0	0.00	1	248.50	249.00	-1	3,254	-0.03%
2022/12/09	5	248.80	4	247.50	250.50	1	3,275	0.03%
2022/12/08	9	247.89	0.1	249.00	248.50	9	3,280	0.27%
2022/12/07	4	251.63	0	0.00	248.50	4	3,304	0.12%
2022/12/02	3	261.33	0	0.00	259.00	3	3,324	0.09%
2022/12/01	0	0.00	0.1	276.00	272.00	-0.1	3,289	0.00%
2022/11/30	4	271.00	4	272.00	271.50	0	3,293	0.00%
2022/11/24	0	0.00	5	269.20	269.00	-5	3,562	-0.14%
2022/11/23	0	0.00	2	262.50	262.50	-2	3,573	-0.06%
2022/11/18	2	258.50	0	0.00	259.50	2	3,626	0.06%
2022/11/11	0	0.00	3	260.33	261.50	-3	3,722	-0.08%
2022/11/10	2	244.25	1	245.50	245.00	1	3,719	0.03%
2022/11/09	0	0.00	2	255.50	254.00	-2	3,709	-0.05%
2022/11/08	2	250.75	1	254.00	249.00	1	3,729	0.03%
2022/10/31	0	0.00	1	242.50	243.00	-1	4,199	-0.02%
2022/10/27	2	232.75	5	230.20	233.00	-3	4,199	-0.07%
2022/10/26	3	211.17	0	0.00	215.50	3	4,112	0.07%
2022/10/25	1	220.00	1	219.50	221.00	0	4,047	0.00%
2022/10/24	1	229.50	0	0.00	225.50	1	4,046	0.02%
2022/10/21	3	229.00	4	229.13	225.00	-1	4,049	-0.02%
2022/10/20	2.2	231.39	2	232.75	233.00	0.2	3,988	0.01%
2022/10/19	3.1	243.40	2	245.50	241.50	1.1	3,927	0.03%
2022/10/18	3	246.50	3	248.00	249.00	0	3,927	0.00%
2022/10/17	3.1	241.16	1	245.50	243.50	2.1	3,930	0.05%
2022/10/14	4.3	252.67	1	261.00	247.50	3.3	3,904	0.08%
2022/10/13	5	258.20	0	0.00	254.50	5	3,949	0.13%
2022/10/12	1.1	260.09	0	0.00	266.50	1.1	3,958	0.03%
2022/10/11	1.2	272.53	0	0.00	270.50	1.2	4,026	0.03%
2022/10/06	0	0.00	2	289.00	289.00	-2	4,192	-0.05%
2022/10/04	0	0.00	2	282.00	283.00	-2	4,204	-0.05%
2022/10/03	0.1	267.00	0	0.00	266.50	0.1	4,183	0.00%
2022/09/30	0	0.00	1	274.00	272.50	-1	4,205	-0.02%
2022/09/29	1	272.50	1	273.00	272.00	0	4,263	0.00%
2022/09/28	1.1	266.05	0	0.00	262.00	1.1	4,255	0.03%
2022/09/27	0.2	277.30	0	0.00	279.50	0.2	4,293	0.00%
2022/09/26	0.7	274.19	0	0.00	274.00	0.7	4,334	0.02%
2022/09/23	1	285.50	1	286.00	282.50	0	4,354	0.00%
2022/09/20	0	289.50	2	288.00	290.50	-2	4,318	-0.05%
2022/09/19	1	280.00	1	281.00	281.00	0	4,303	0.00%
2022/09/16	1	283.00	1	284.00	284.00	0	4,308	0.00%
2022/09/15	1	283.00	2	284.75	284.50	-1	4,320	-0.02%
2022/09/14	1	282.00	2	285.25	286.50	-1	4,323	-0.02%
2022/09/13	1	281.00	1	280.00	280.00	0	4,351	0.00%
2022/09/12	1	285.00	10	284.25	284.50	-9	4,375	-0.21%
2022/09/08	3	268.67	4	269.88	270.50	-1	4,355	-0.02%
2022/09/07	2	259.75	2	263.75	264.00	0	4,400	0.00%
2022/09/06	1	259.50	0	0.00	262.00	1	4,402	0.02%
2022/09/05	6	262.50	0	265.00	263.50	6	4,415	0.14%
2022/09/02	8	260.00	7	262.36	262.00	1	4,416	0.02%
2022/09/01	8	263.44	6	266.17	266.00	2	4,397	0.05%
2022/08/31	1	280.50	0	0.00	283.50	1	4,318	0.02%
2022/08/30	0	0.00	3	283.00	286.50	-3	4,326	-0.07%
2022/08/29	1	276.00	1	276.00	276.00	0	4,320	0.00%
2022/08/26	1	289.00	2	285.50	285.50	-1	4,329	-0.02%
2022/08/25	1	285.50	2	286.75	287.50	-1	4,301	-0.02%
2022/08/24	1	274.50	1	273.50	273.50	0	4,281	0.00%
2022/08/23	2	275.25	2	275.75	275.50	0	4,345	0.00%
2022/08/22	4	275.63	2	276.50	276.50	2	4,363	0.05%
2022/08/19	4	286.38	7	286.57	283.00	-3	4,345	-0.07%
2022/08/17	1	278.00	4	281.38	284.50	-3	4,295	-0.07%
2022/08/16	5	279.20	2	280.75	279.50	3	4,266	0.07%
2022/08/15	4	277.25	2	280.00	279.00	2	4,245	0.05%
2022/08/12	2	273.75	2	276.25	276.50	0	4,229	0.00%
2022/08/11	3	272.83	1	284.50	278.50	2	4,182	0.05%
2022/08/10	1	274.50	0	0.00	280.00	1	4,086	0.02%
2022/08/09	1	278.50	11	274.14	280.00	-10	4,026	-0.25%
2022/08/08	2	263.25	4	264.63	261.50	-2	3,890	-0.05%
2022/08/05	4	257.63	4	260.00	257.50	0	3,908	0.00%
2022/08/04	6	255.33	5	258.20	253.50	1	3,902	0.03%
2022/08/03	1	259.00	2	253.00	253.00	-1	3,920	-0.03%
2022/08/02	1	257.00	1	255.00	255.00	0	3,937	0.00%
2022/08/01	1	254.00	2	250.50	253.00	-1	3,874	-0.03%
2022/07/29	2	247.75	0	0.00	248.00	2	3,836	0.05%
2022/07/28	0	0.00	2	249.75	248.00	-2	3,806	-0.05%
2022/07/27	1	247.00	0	0.00	247.00	1	3,783	0.03%
2022/07/26	0	0.00	2	246.00	245.00	-2	3,796	-0.05%
2022/07/20	2	252.75	0	0.00	253.50	2	3,806	0.05%
2022/07/19	2	260.25	0	0.00	260.00	2	3,716	0.05%
2022/07/15	10	247.00	10	243.05	247.00	0	3,565	0.00%
2022/07/14	0	0.00	1	233.00	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	2.1	231.83	232.50	-2.1	3,315	-0.06%
2022/07/08	0	0.00	1.1	232.00	230.00	-1.1	3,219	-0.03%
2022/07/07	1	222.50	1	223.00	222.00	0	3,187	0.00%
2022/07/06	1.1	211.73	1	215.00	208.00	0.1	3,143	0.00%
2022/07/04	3	205.67	4	205.99	204.00	-1	3,091	-0.03%
2022/07/01	4	227.33	1.1	215.85	215.00	3	3,064	0.10%
2022/06/29	1	240.50	1	244.00	243.50	0	3,140	0.00%
2022/06/28	1	248.00	1.1	240.50	240.50	-0.1	3,220	0.00%
2022/06/27	1	249.00	0	0.00	245.50	1	3,294	0.03%
2022/06/24	1.2	242.04	1	242.00	242.50	0.2	3,276	0.00%
2022/06/23	2	242.75	2	245.00	240.00	0	3,322	0.00%
2022/06/22	1	242.50	1	250.50	245.00	0	3,343	0.00%
2022/06/21	3	245.00	3	241.50	252.00	0	3,319	0.00%
2022/06/17	0	0.00	1	232.00	227.50	-1	3,246	-0.03%
2022/06/16	3	250.33	8	247.69	242.50	-5	3,236	-0.15%
2022/06/15	4	238.00	0	0.00	240.00	4	3,225	0.12%
2022/06/14	2	236.75	2	238.75	238.00	0	3,205	0.00%
2022/06/13	1	236.00	0	0.00	236.00	1	3,179	0.03%
2022/06/10	0	0.00	31	241.16	242.00	-31	3,147	-0.98%
2022/06/09	0	0.00	3	232.33	234.00	-3	3,082	-0.10%
2022/06/08	5	226.50	5	229.50	228.50	0	3,056	0.00%
2022/06/07	5	217.50	5	221.50	223.50	0	3,025	0.00%
2022/06/02	5	227.50	0	0.00	226.00	5	3,053	0.16%
2022/06/01	15	227.80	1	225.50	225.50	14	3,085	0.45%
2022/05/30	0	0.00	1	219.50	217.50	-1	3,010	-0.03%
2022/05/26	1	207.50	0	0.00	206.00	1	2,945	0.03%
2022/05/19	4	225.00	0	0.00	225.00	4	2,826	0.14%
2022/05/17	4	227.00	0	0.00	225.50	4	2,778	0.14%
2022/05/13	5	226.40	7	232.36	234.50	-2	2,716	-0.07%
2022/05/11	0	0.00	1.2	210.25	219.00	-1.2	2,615	-0.05%
2022/05/10	2.2	205.64	0	0.00	207.00	2.2	2,550	0.09%
2022/05/05	1	237.00	1	232.00	232.00	0	2,546	0.00%
2022/05/04	1	235.00	1	233.00	234.00	0	2,563	0.00%
2022/04/26	0	0.00	0.3	218.33	221.00	-0.3	2,477	-0.01%
2022/04/25	0.3	211.00	0	0.00	211.00	0.3	2,459	0.01%
2022/04/22	1	219.50	1	222.50	221.50	0	2,457	0.00%
2022/04/21	1	225.50	2	228.00	225.50	-1	2,452	-0.04%
2022/04/20	1	224.00	1	225.50	223.00	0	2,476	0.00%
2022/04/19	1	224.50	1	226.00	221.50	0	2,488	0.00%
2022/04/18	0	0.00	1	219.50	219.00	-1	2,497	-0.04%
2022/04/13	1	222.50	0	0.00	222.00	1	2,556	0.04%
2022/04/07	5	232.10	0	0.00	231.00	5	2,473	0.20%
2022/04/06	1	233.50	5	236.00	238.50	-4	2,426	-0.16%
2022/04/01	0	0.00	1	230.00	230.00	-1	2,349	-0.04%
2022/03/30	0	0.00	1	210.00	215.00	-1	2,168	-0.05%
2022/03/25	1	204.00	0	0.00	203.00	1	2,039	0.05%
2022/03/23	4	218.50	0	0.00	216.50	4	2,142	0.19%
2022/03/22	1	213.50	0	0.00	217.50	1	2,206	0.05%
2022/03/18	3	219.33	0	0.00	216.00	3	2,155	0.14%
2022/03/17	0	0.00	1	230.50	236.50	-1	2,075	-0.05%
2022/03/16	1	220.00	0	0.00	219.50	1	2,058	0.05%
2022/03/10	2	235.50	2	239.50	235.50	0	2,052	0.00%
2022/03/07	1	241.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	6	256.33	0	0.00	253.50	6	1,993	0.30%
2022/03/01	0	0.00	1	262.00	267.00	-1	1,977	-0.05%
2022/02/24	1	257.50	0	0.00	254.50	1	1,984	0.05%
2022/02/16	0	0.00	1	266.00	274.00	-1	2,073	-0.05%
2022/02/15	1	258.50	0	0.00	259.50	1	2,105	0.05%
2022/02/14	3	257.67	0	0.00	256.00	3	2,120	0.14%
2022/02/10	0	0.00	1	274.00	274.50	-1	2,191	-0.05%
2022/01/25	0	0.00	2	275.25	274.50	-2	2,383	-0.08%
2022/01/24	1	256.00	1	262.00	266.00	0	2,350	0.00%
2022/01/13	0	0.00	2	262.50	266.00	-2	2,411	-0.08%
2022/01/12	2	253.75	0	0.00	255.50	2	2,397	0.08%
2022/01/06	3	266.83	3	266.00	266.00	0	2,412	0.00%
2022/01/05	1	270.00	3	273.00	274.00	-2	2,402	-0.08%
2022/01/04	0	0.00	3	264.83	266.50	-3	2,379	-0.13%
2021/12/28	0	0.00	6	262.00	262.00	-6	2,489	-0.24%
2021/12/24	1	259.00	1	260.00	259.00	0	2,570	0.00%
2021/12/23	7	258.07	1	259.00	260.00	6	2,581	0.23%
2021/12/22	7	257.93	4	259.75	257.50	3	2,586	0.12%
2021/12/21	1	259.00	0	0.00	259.00	1	2,577	0.04%
2021/12/20	0	0.00	2	263.00	260.50	-2	2,571	-0.08%
2021/12/17	11	259.41	0	0.00	257.50	11	2,517	0.44%
2021/12/16	5	278.00	0	0.00	275.50	5	2,396	0.21%
2021/12/09	0	0.00	2	302.00	302.50	-2	2,357	-0.08%
2021/12/08	0	0.00	9	297.00	296.50	-9	2,340	-0.38%
2021/12/07	6	282.00	14	288.57	293.00	-8	2,344	-0.34%
2021/12/06	2	277.00	5	284.30	283.50	-3	2,327	-0.13%
2021/12/03	13	279.77	0	0.00	277.00	13	2,331	0.56%
2021/12/02	8	288.00	0	0.00	284.00	8	2,346	0.34%
2021/12/01	0	0.00	8	294.69	295.00	-8	2,345	-0.34%
2021/11/30	8	288.81	5	294.00	288.50	3	2,373	0.13%
2021/11/29	0	0.00	8	294.50	290.50	-8	2,421	-0.33%
2021/11/24	2	301.00	4	307.25	300.00	-2	2,499	-0.08%
2021/11/23	6	292.50	1	295.00	295.00	5	2,487	0.20%
2021/11/16	2	290.50	1	293.50	292.00	1	2,524	0.04%
2021/11/15	8	281.00	0	0.00	280.50	8	2,528	0.32%
2021/11/09	0	0.00	1	289.00	290.00	-1	2,683	-0.04%
2021/11/05	0	0.00	4	286.50	283.00	-4	2,581	-0.15%
2021/11/04	0	0.00	1	269.50	271.50	-1	2,454	-0.04%
2021/11/02	0	0.00	1	256.00	251.00	-1	2,361	-0.04%
2021/11/01	1	250.50	0	0.00	252.00	1	2,332	0.04%
2021/10/29	1	248.50	0	0.00	243.50	1	2,304	0.04%
2021/10/07	0	0.00	2	247.00	250.50	-2	2,169	-0.09%
2021/10/06	2	234.50	0	0.00	229.00	2	2,148	0.09%
2021/10/01	1	252.00	1	257.50	254.00	0	2,096	0.00%
2021/09/15	1	269.50	0	0.00	269.50	1	2,125	0.05%
2021/09/10	1	271.00	0	0.00	276.00	1	2,171	0.05%
2021/09/08	2	274.50	0	0.00	273.00	2	2,199	0.09%
2021/09/07	1	273.00	1	279.50	278.00	0	2,192	0.00%
2021/08/31	2	282.50	0	0.00	280.50	2	2,057	0.10%
2021/08/30	1	285.00	0	0.00	287.00	1	2,031	0.05%
2021/08/26	15	288.17	18	288.00	288.00	-3	2,027	-0.15%
2021/08/17	0	0.00	1	272.00	271.00	-1	1,944	-0.05%
2021/08/16	2	269.50	1	272.00	267.50	1	1,860	0.05%
2021/08/13	4	298.50	0	0.00	297.00	4	1,757	0.23%
2021/08/09	0	0.00	4	322.25	325.50	-4	1,833	-0.22%
2021/08/06	4	333.25	0	0.00	332.50	4	1,869	0.21%
2021/06/23	0	0.00	0	310.00	315.50	0	2,356	0.00%
2021/06/02	1	302.50	2	301.50	297.00	-1	2,386	-0.04%
2021/06/01	0	305.00	0	0.00	306.50	0	2,409	0.00%
2021/05/27	1	299.00	0	0.00	295.00	1	2,474	0.04%
2021/05/18	0	0.00	2	292.50	295.00	-2	2,508	-0.08%
2021/05/17	1	270.00	1	271.00	273.00	0	2,543	0.00%
2021/05/14	0	0.00	1	280.00	271.50	-1	2,526	-0.04%
2021/05/13	0	0.00	1	272.00	269.50	-1	2,518	-0.04%
2021/05/12	1	254.00	12	268.79	264.00	-11	2,521	-0.44%
2021/05/11	2	264.25	0	0.00	259.00	2	2,508	0.08%
2021/05/10	1	285.00	0	0.00	285.50	1	2,507	0.04%
2021/05/07	6	292.67	0	0.00	290.00	6	2,573	0.23%
2021/05/06	0	0.00	5	289.00	291.00	-5	2,615	-0.19%
2021/05/05	5	293.50	5	298.00	291.00	0	2,610	0.00%
2021/05/04	10	298.00	10	303.00	303.00	0	2,622	0.00%
2021/04/29	0	0.00	3	312.00	318.00	-3	2,589	-0.12%
2021/04/28	0	0.00	1	300.00	303.50	-1	2,564	-0.04%
2021/04/27	10	296.75	0	0.00	296.00	10	2,537	0.39%
2021/04/26	0	0.00	1	295.00	296.00	-1	2,519	-0.04%
2021/04/23	0	0.00	2	281.00	291.50	-2	2,478	-0.08%
2021/04/22	0	0.00	1	281.50	275.00	-1	2,455	-0.04%
2021/04/21	2	273.00	0	0.00	271.00	2	2,467	0.08%
2021/04/16	0	0.00	4	274.50	275.50	-4	2,599	-0.15%
2021/04/14	3	266.33	0	0.00	266.00	3	2,639	0.11%
2021/04/13	2	266.00	0	0.00	266.00	2	2,667	0.07%
2021/04/12	4	271.25	0	0.00	270.50	4	2,705	0.15%
2021/03/31	0	0.00	1	280.00	276.00	-1	2,780	-0.04%
2021/03/29	0	0.00	6	275.91	279.50	-6	2,751	-0.22%
2021/03/26	1	263.50	1	267.00	268.00	0	2,712	0.00%
2021/03/23	1	266.50	7	268.50	269.00	-6	2,872	-0.21%
2021/03/22	9	267.00	0	0.00	266.00	9	2,934	0.31%
2021/03/19	0	0.00	2	273.00	273.50	-2	2,968	-0.07%
2021/03/18	0	0.00	0	263.00	262.50	0	2,976	0.00%
2021/03/17	0	0.00	1	266.50	265.50	-1	3,033	-0.03%
2021/03/16	0	266.00	3	265.00	265.50	-3	3,090	-0.10%
2021/03/12	0	0.00	3	261.50	262.50	-3	3,119	-0.10%
2021/03/10	2	255.00	2	257.50	253.50	0	3,142	0.00%
2021/03/09	2	251.50	1	252.00	251.00	1	3,191	0.03%
2021/03/08	1	258.00	1	260.00	259.50	0	3,193	0.00%
2021/03/05	8	248.00	8	253.88	256.00	0	3,199	0.00%
2021/03/04	4	260.50	0	0.00	256.50	4	3,226	0.12%
2021/03/03	4	260.38	3	266.33	265.50	1	3,217	0.03%
2021/03/02	1	271.00	3	269.50	266.50	-2	3,233	-0.06%
2021/02/26	4	261.50	0	0.00	262.50	4	3,256	0.12%
2021/02/25	0	0.00	1	274.45	272.00	-1	3,213	-0.03%
2021/02/24	1	268.50	0	0.00	268.50	1	3,235	0.03%
2021/02/22	1	272.00	1	271.50	274.00	0	3,237	0.00%
2021/02/19	1	275.00	2	279.25	275.50	-1	3,242	-0.03%
2021/02/17	4	264.63	2	269.75	269.50	2	3,328	0.06%
2021/02/05	2	272.50	0	0.00	271.50	2	3,289	0.06%
2021/02/04	1	274.50	0	0.00	272.00	1	3,393	0.03%
2021/02/02	0	0.00	3	286.83	293.00	-3	3,375	-0.09%
2021/01/29	1	270.00	0	0.00	269.50	1	3,276	0.03%
2021/01/28	6	275.67	3	274.17	273.00	3	3,204	0.09%
2021/01/27	1	290.00	0	0.00	288.00	1	3,155	0.03%
2021/01/18	0	0.00	1	282.00	282.00	-1	3,062	-0.03%
2021/01/15	1	275.50	5	277.50	277.00	-4	3,093	-0.13%
2021/01/14	1	283.00	1	286.00	282.50	0	3,070	0.00%
2021/01/12	2	290.75	0	0.00	287.00	2	2,984	0.07%
2021/01/05	1	296.00	0	0.00	297.50	1	2,879	0.03%
2020/12/25	0	0.00	2	289.50	287.50	-2	2,898	-0.07%
2020/12/24	2	288.00	2	289.50	289.00	0	2,967	0.00%
2020/12/18	1	295.50	1	295.00	293.50	0	3,190	0.00%
2020/12/17	2	294.50	2	294.50	287.50	0	3,146	0.00%
2020/12/16	0	0.00	1	292.00	305.00	-1	3,044	-0.03%
2020/12/15	10	291.00	10	288.50	288.00	0	2,991	0.00%
2020/12/14	1	289.00	0	0.00	285.00	1	2,956	0.03%
2020/12/11	20	275.25	20	277.00	277.00	0	2,909	0.00%
2020/12/10	0	0.00	4	266.13	265.00	-4	2,861	-0.14%
2020/12/09	0	0.00	5	258.50	259.00	-5	2,825	-0.18%
2020/12/07	3	251.50	0	0.00	256.00	3	2,908	0.10%
2020/12/04	3	250.00	0	0.00	250.00	3	2,920	0.10%
2020/12/03	0	0.00	2	248.50	252.00	-2	2,920	-0.07%
2020/12/02	0	0.00	3	241.00	245.00	-3	2,880	-0.10%
2020/11/27	0	0.00	1	241.00	243.50	-1	2,909	-0.03%
2020/11/26	0	0.00	4	233.50	237.00	-4	2,909	-0.14%
2020/11/25	2	229.75	0.1	234.50	228.00	1.9	2,932	0.07%
2020/11/24	1	235.50	0	0.00	236.50	1	2,950	0.03%
2020/11/23	1	239.00	12	236.42	237.50	-11	3,004	-0.37%
2020/11/18	0	0.00	17	245.44	246.00	-17	3,175	-0.54%
2020/11/17	0	0.00	12	243.17	244.00	-12	3,190	-0.38%
2020/11/16	0	0.00	23	237.41	239.00	-23	3,205	-0.72%
2020/11/13	0	0.00	6	229.17	229.50	-6	3,182	-0.19%
2020/11/12	8	225.31	2	231.50	223.00	6	3,192	0.19%
2020/11/11	10	213.00	0	0.00	220.00	10	3,169	0.32%
2020/11/10	0.1	220.00	0	0.00	217.50	0.1	3,260	0.00%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/03	0	0.00	1	210.00	209.50	-1	3,591	-0.03%
2020/11/02	0	0.00	1	206.50	206.00	-1	3,630	-0.03%
2020/10/29	1	205.00	0	0.00	206.50	1	3,722	0.03%
2020/10/26	1	213.50	0	0.00	214.00	1	3,805	0.03%
2020/10/23	3	210.83	0	0.00	208.50	3	3,835	0.08%
2020/10/22	2	213.00	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	219.50	0	0.00	218.00	1	3,818	0.03%
2020/10/20	1	221.50	0	0.00	222.00	1	3,840	0.03%
2020/10/13	1	214.50	1	219.00	219.00	0	3,952	0.00%
2020/10/07	4	220.00	1	223.50	219.00	3	4,015	0.07%
2020/10/06	1	221.00	9	224.78	226.00	-8	4,019	-0.20%
2020/10/05	6	220.42	3	223.00	218.50	3	4,006	0.07%
2020/09/30	2	221.50	2	222.00	222.50	0	3,963	0.00%
2020/09/29	4	220.50	1	222.50	221.00	3	3,987	0.08%
2020/09/28	3	219.67	2	215.00	219.00	1	4,000	0.02%
2020/09/25	2	210.50	2	209.00	211.50	0	4,044	0.00%
2020/09/24	0	0.00	1	213.50	206.50	-1	4,087	-0.02%
2020/09/21	0	0.00	1	218.50	218.00	-1	4,041	-0.02%
2020/09/18	0	0.00	1	217.00	219.50	-1	4,069	-0.02%
2020/09/17	1	219.00	0	0.00	216.00	1	4,081	0.02%
2020/09/15	1	220.50	0	0.00	220.50	1	4,075	0.02%
2020/09/14	1	218.50	0	0.00	218.50	1	4,159	0.02%
2020/09/11	5	216.00	0	0.00	215.50	5	4,142	0.12%
2020/09/10	0	0.00	2	228.50	222.00	-2	4,135	-0.05%
2020/09/08	0	0.00	3	224.50	222.50	-3	4,108	-0.07%
2020/09/03	5	233.80	0	0.00	233.50	5	4,283	0.12%
2020/09/02	0	0.00	1	240.00	240.00	-1	4,385	-0.02%
2020/09/01	0	0.00	3	237.00	237.00	-3	4,557	-0.07%
2020/08/31	4	233.63	0	0.00	234.00	4	4,592	0.09%
2020/08/27	0	0.00	3	235.33	236.00	-3	4,669	-0.06%
2020/08/26	14	228.32	1	230.00	230.00	13	4,781	0.27%
2020/08/25	18	238.00	2	245.50	237.50	16	4,745	0.34%
2020/08/24	0	0.00	21	240.81	244.00	-21	4,769	-0.44%
2020/08/21	0	0.00	10	230.60	228.00	-10	4,827	-0.21%
2020/08/20	8	224.88	0	0.00	222.00	8	4,818	0.17%
2020/08/17	1	238.00	12	235.00	238.00	-11	4,950	-0.22%
2020/08/13	1	210.50	3	218.33	220.00	-2	4,843	-0.04%
2020/08/12	1	211.00	4	213.75	215.00	-3	4,865	-0.06%
2020/08/11	11	211.68	6	209.50	209.00	5	4,956	0.10%
2020/08/07	7	230.07	0	0.00	226.00	7	4,988	0.14%
2020/08/06	27	238.46	0	0.00	237.00	27	4,987	0.54%
2020/08/05	0	0.00	1	247.50	247.00	-1	5,040	-0.02%
2020/08/04	0	0.00	10	240.25	245.50	-10	5,047	-0.20%
2020/08/03	0	0.00	1	238.00	233.00	-1	5,058	-0.02%
2020/07/30	0	0.00	1	235.50	232.00	-1	5,127	-0.02%
2020/07/29	10	234.70	5	235.20	232.00	5	5,198	0.10%
2020/07/28	13	230.27	1	232.00	229.00	12	5,252	0.23%
2020/07/27	1	237.00	2	241.25	235.00	-1	5,333	-0.02%
2020/07/23	1	240.00	3	243.17	240.50	-2	5,899	-0.03%
2020/07/22	5	247.00	2	246.75	247.00	3	5,995	0.05%
2020/07/17	0	0.00	0.4	236.50	236.50	-0.4	6,366	-0.01%
2020/07/16	5	243.80	0	0.00	241.50	5	6,520	0.08%
2020/07/15	0	0.00	1	253.50	252.50	-1	6,752	-0.01%
2020/07/13	1	261.50	1	262.00	261.50	0	7,093	0.00%
2020/07/10	2	260.00	0	0.00	255.00	2	7,128	0.03%
2020/07/07	0	0.00	2	254.50	256.50	-2	7,269	-0.03%
2020/07/06	1	253.50	2	255.25	256.50	-1	7,267	-0.01%
2020/07/01	3	233.50	3	230.50	230.50	0	7,396	0.00%
2020/06/23	2	226.50	0	0.00	225.00	2	7,599	0.03%
2020/06/19	1	232.50	4	230.50	230.00	-3	7,826	-0.04%
2020/06/17	1	223.00	0	0.00	224.50	1	8,006	0.01%
2020/06/16	1	224.50	1	226.50	226.50	0	8,327	0.00%
2020/06/12	3	219.17	2	220.50	226.50	1	8,552	0.01%
2020/06/11	3	217.00	6	223.42	223.50	-3	8,639	-0.03%
2020/06/10	1	216.50	1	216.50	217.50	0	8,614	0.00%
2020/06/09	1	210.00	0	0.00	209.50	1	8,722	0.01%
2020/06/08	2	216.75	12	214.50	213.00	-10	8,742	-0.11%
2020/06/04	4	223.50	1	223.00	227.00	3	8,629	0.03%
2020/06/02	3	228.00	1	230.00	228.00	2	8,589	0.02%
2020/05/29	1	238.50	0.1	240.00	241.50	0.9	8,583	0.01%
2020/05/28	4	244.38	4.1	240.73	236.00	-0.1	8,568	0.00%
2020/05/27	1	227.00	0	0.00	229.00	1	8,506	0.01%
2020/05/25	0	0.00	1.1	221.23	229.00	-1.1	8,592	-0.01%
2020/05/22	0	0.00	1	220.00	217.50	-1	8,479	-0.01%
2020/05/21	3	217.67	3	217.67	216.50	0	8,499	0.00%
2020/05/20	0	0.00	1	213.00	215.00	-1	8,540	-0.01%
2020/05/19	6	212.08	3	211.33	212.00	3	8,614	0.03%
2020/05/18	2	213.50	7.1	217.23	218.00	-5.1	8,556	-0.06%
2020/05/15	2	209.25	1	212.00	209.00	1	8,454	0.01%
2020/05/14	2	210.75	4	212.88	211.00	-2	8,438	-0.02%
2020/05/12	0	0.00	1	205.00	204.50	-1	8,424	-0.01%
2020/05/08	4	208.88	0	0.00	209.50	4	8,584	0.05%
2020/05/07	5	215.20	4	210.00	211.50	1	8,665	0.01%
2020/05/06	0	0.00	5	212.60	212.50	-5	8,746	-0.06%
2020/05/05	6	212.25	4	210.00	209.50	2	8,723	0.02%
2020/05/04	4	208.88	1	206.50	208.50	3	8,699	0.03%
2020/04/30	1	218.00	5	222.10	217.50	-4	8,678	-0.05%
2020/04/29	5	223.20	4	220.00	223.50	1	8,647	0.01%
2020/04/28	3	209.50	5	209.40	212.50	-2	8,389	-0.02%
2020/04/27	9	198.06	8	196.50	196.50	1	8,214	0.01%
2020/04/24	5	193.70	3	194.00	195.00	2	8,157	0.02%
2020/04/23	8	193.00	16	194.94	190.00	-8	8,121	-0.10%
2020/04/22	4	184.63	0	0.00	186.50	4	7,975	0.05%
2020/04/21	10	188.90	2	187.00	184.00	8	7,892	0.10%
2020/04/20	14	195.39	5	195.00	193.00	9	7,764	0.12%
2020/04/17	5	202.00	8	203.31	206.00	-3	7,499	-0.04%
2020/04/16	3	184.50	22	187.27	188.00	-19	7,257	-0.26%
2020/04/15	3	182.83	2	184.00	183.00	1	7,214	0.01%
2020/04/14	1	182.50	1	182.50	179.50	0	7,185	0.00%
2020/04/13	0	0.00	2	177.50	178.00	-2	7,238	-0.03%
2020/04/10	6	179.92	6	178.17	178.50	0	7,203	0.00%
2020/04/09	1	179.00	3	178.33	174.50	-2	7,156	-0.03%
2020/04/08	3	177.00	2	177.50	177.50	1	7,196	0.01%
2020/04/07	11	178.23	14	175.50	174.50	-3	7,282	-0.04%
2020/04/06	8	173.75	7	174.86	176.00	1	7,158	0.01%
2020/04/01	0	0.00	2	165.25	166.50	-2	7,084	-0.03%
2020/03/31	1	160.00	18	160.58	163.00	-17	7,053	-0.24%
2020/03/30	4	155.75	1.7	158.00	158.00	2.3	7,007	0.03%
2020/03/27	5	157.70	12	158.63	156.50	-7	7,048	-0.10%
2020/03/26	16	151.91	5	152.90	155.00	11	6,947	0.16%
2020/03/25	7	149.86	18	152.39	154.00	-11	6,898	-0.16%
2020/03/24	7	141.57	6	142.75	144.00	1	6,735	0.01%
2020/03/23	8	138.75	0	0.00	137.00	8	6,592	0.12%
2020/03/20	4	151.38	7	153.93	152.00	-3	6,518	-0.05%
2020/03/19	49	160.17	28	149.00	149.00	21	6,193	0.34%
2020/03/18	32	169.78	32	166.39	165.50	0	6,053	0.00%
2020/03/17	3	167.33	8	168.19	168.50	-5	5,976	-0.08%
2020/03/16	5	167.80	4	170.88	163.00	1	5,875	0.02%
2020/03/13	5	155.00	18	166.47	169.00	-13	5,834	-0.22%
2020/03/12	18	161.11	1	164.50	164.00	17	5,738	0.30%
2020/03/11	1	173.00	3	172.50	172.50	-2	5,735	-0.03%
2020/03/10	1	165.50	2	169.75	171.00	-1	5,777	-0.02%
2020/03/09	3	170.67	0	0.00	168.00	3	5,805	0.05%
2020/03/06	0	0.00	3	176.83	178.00	-3	5,764	-0.05%
2020/03/05	0	0.00	20	178.28	179.00	-20	5,756	-0.35%
2020/03/04	1	164.50	2	168.00	168.50	-1	5,689	-0.02%
2020/03/03	2	166.50	1	165.50	165.50	1	5,747	0.02%
2020/02/27	6	167.17	1	164.50	163.50	5	6,678	0.07%
2020/02/26	2	173.00	1	172.50	171.50	1	6,654	0.02%
2020/02/25	16	175.31	1	176.00	175.50	15	6,720	0.22%
2020/02/24	6	175.42	0	0.00	176.00	6	6,758	0.09%
2020/02/21	22	182.59	15	185.00	179.50	7	6,747	0.10%
2020/02/20	1	184.50	20	184.50	183.50	-19	6,728	-0.28%
2020/02/19	15	182.00	0	0.00	182.00	15	6,713	0.22%
2020/02/18	20	180.50	0	0.00	180.50	20	6,723	0.30%
2020/02/17	20	180.50	20	183.50	183.50	0	6,721	0.00%
2020/02/13	0	0.00	2	182.00	179.50	-2	6,792	-0.03%
2020/02/12	3	184.50	0	0.00	183.00	3	6,780	0.04%
2020/02/11	1	183.50	1	181.50	184.00	0	6,835	0.00%
2020/02/10	2	179.75	8	178.06	181.50	-6	6,866	-0.09%
2020/02/07	2	177.75	2	178.25	174.00	0	6,840	0.00%
2020/02/05	0	0.00	1	173.00	173.50	-1	6,903	-0.01%
2020/02/04	1	164.00	16	169.66	171.00	-15	6,982	-0.21%
2020/02/03	2	158.25	1	162.00	164.00	1	6,950	0.01%
2020/01/20	0	0.00	16	174.50	174.00	-16	6,879	-0.23%
2020/01/17	0	0.00	22	173.05	173.50	-22	6,831	-0.32%
2020/01/16	0	0.00	1	168.00	168.50	-1	6,773	-0.01%
2020/01/14	21	168.55	3	169.67	168.50	18	6,761	0.27%
2020/01/13	0	0.00	18	168.00	168.00	-18	6,713	-0.27%
2020/01/10	20	165.38	0	0.00	165.50	20	6,797	0.29%
2020/01/08	1	162.00	11	164.00	165.00	-10	6,875	-0.15%
2020/01/07	6	163.33	1	167.50	162.00	5	6,957	0.07%
2020/01/06	0	0.00	4	169.25	170.00	-4	6,965	-0.06%
2020/01/03	1	172.00	1	177.00	171.50	0	7,075	0.00%
2020/01/02	0	0.00	12	172.92	175.00	-12	7,049	-0.17%
2019/12/31	7	168.07	20	168.60	168.00	-13	7,053	-0.18%
2019/12/27	1	159.50	3	162.00	162.50	-2	7,065	-0.03%
2019/12/26	6	158.25	1	161.00	157.50	5	7,105	0.07%
2019/12/25	3	160.00	0	0.00	160.00	3	7,122	0.04%
2019/12/24	5	163.40	0	0.00	160.50	5	7,108	0.07%
2019/12/23	0	0.00	5	169.00	168.00	-5	7,086	-0.07%
2019/12/20	0	0.00	2	167.25	168.50	-2	7,175	-0.03%
2019/12/19	0	0.00	2	166.00	167.00	-2	7,206	-0.03%
2019/12/17	5	167.50	8	166.31	166.00	-3	7,414	-0.04%
2019/12/16	0	0.00	24	165.42	166.50	-24	7,527	-0.32%
2019/12/13	5	163.20	4	165.00	164.50	1	7,608	0.01%
2019/12/12	25	163.48	4	166.00	164.00	21	7,635	0.28%
2019/12/11	4	163.00	4	165.00	165.50	0	7,643	0.00%
2019/12/09	0	0.00	3	164.67	164.50	-3	7,704	-0.04%
2019/12/06	3	162.17	1	160.00	160.50	2	7,672	0.03%
2019/12/05	2	163.00	25	161.42	164.50	-23	7,640	-0.30%
2019/12/04	11	157.95	9	160.50	157.50	2	7,569	0.03%
2019/12/03	1	157.00	0	0.00	157.00	1	7,551	0.01%
2019/12/02	14	156.82	6	157.83	158.00	8	7,554	0.11%
2019/11/29	15	160.10	2	161.00	159.00	13	7,611	0.17%
2019/11/28	3	161.33	3	163.33	160.00	0	7,680	0.00%
2019/11/27	9	164.44	0	0.00	163.50	9	7,696	0.12%
2019/11/26	2	169.75	3	171.00	170.00	-1	7,602	-0.01%
2019/11/25	0	0.00	1	170.00	171.00	-1	6,820	-0.01%
2019/11/22	3	165.17	0	0.00	166.50	3	6,895	0.04%
2019/11/21	1	166.00	0	0.00	166.50	1	6,840	0.01%
2019/11/20	3	169.17	0	0.00	169.00	3	6,799	0.04%
2019/11/19	3	172.17	2	173.00	173.00	1	6,804	0.01%
2019/11/18	20	171.68	0	0.00	171.00	20	6,827	0.29%
2019/11/14	0	0.00	1	176.00	175.50	-1	6,785	-0.01%
2019/11/13	1	175.00	4	176.25	176.00	-3	6,770	-0.04%
2019/11/12	4	171.13	4	173.25	174.00	0	6,777	0.00%
2019/11/11	2	173.25	2	174.00	173.00	0	6,724	0.00%
2019/11/08	5	177.00	2	177.50	172.00	3	6,774	0.04%
2019/11/07	5	172.50	0	0.00	174.00	5	6,760	0.07%
2019/11/06	3	178.17	2	180.00	180.50	1	6,751	0.01%
2019/11/04	3	170.33	2	173.75	173.00	1	6,915	0.01%
2019/11/01	2	174.75	1	174.50	174.50	1	6,890	0.01%
2019/10/30	0	0.00	2	182.01	182.50	-2	6,796	-0.03%
2019/10/29	7	184.79	1	182.00	182.50	6	6,741	0.09%
2019/10/25	1	189.00	0	0.00	188.00	1	6,767	0.01%
2019/10/24	6	188.42	0	0.00	188.50	6	6,793	0.09%
2019/10/22	0	0.00	1	188.50	188.50	-1	6,818	-0.01%
2019/10/21	1	186.50	0	0.00	187.00	1	6,844	0.01%
2019/10/18	0	0.00	1	189.50	189.50	-1	6,945	-0.01%
2019/10/17	1	185.00	0	0.00	187.00	1	6,881	0.01%
2019/10/16	2	187.75	0	0.00	190.00	2	6,789	0.03%
2019/10/15	2	191.00	2	193.50	195.00	0	6,717	0.00%
2019/10/09	1	184.00	3	182.83	185.00	-2	6,542	-0.03%
2019/10/08	1	178.00	0	0.00	180.00	1	6,436	0.02%
2019/10/07	0	0.00	1	180.00	177.00	-1	6,407	-0.02%
2019/10/04	1	173.50	2	175.25	172.50	-1	6,343	-0.02%
2019/10/03	0	0.00	2	171.75	175.00	-2	6,282	-0.03%
2019/10/02	1	166.00	0	0.00	167.00	1	6,165	0.02%
2019/09/25	0	0.00	3	162.00	162.50	-3	6,350	-0.05%
2019/09/24	5	165.10	1	165.00	165.00	4	6,374	0.06%
2019/09/23	2	166.25	0	0.00	163.50	2	6,348	0.03%
2019/09/20	10	172.50	10	169.50	169.00	0	6,289	0.00%
2019/09/19	3	171.50	0	0.00	172.00	3	6,328	0.05%
2019/09/18	1	175.00	1	176.00	177.50	0	6,459	0.00%
2019/09/17	0	0.00	1	172.50	172.50	-1	6,372	-0.02%
2019/09/16	1	170.50	0	0.00	171.00	1	6,381	0.02%
2019/09/12	0	0.00	1	169.50	170.50	-1	6,386	-0.02%
2019/09/11	1	166.00	0	0.00	166.00	1	6,402	0.02%
2019/09/09	0	0.00	1	166.00	166.00	-1	6,343	-0.02%
2019/09/06	0	0.00	1	165.00	164.00	-1	6,333	-0.02%
2019/09/05	1	161.00	0	0.00	162.50	1	6,348	0.02%
2019/09/02	3	166.67	2	165.50	164.00	1	6,286	0.02%
2019/08/28	0	0.00	1	162.00	161.50	-1	6,115	-0.02%
2019/08/27	3	155.83	4	157.88	156.50	-1	6,005	-0.02%
2019/08/26	2	155.00	1	152.50	153.00	1	5,905	0.02%
2019/08/23	0	0.00	1	154.50	153.50	-1	5,873	-0.02%
2019/08/22	2	156.25	1	160.50	155.00	1	5,853	0.02%
2019/08/21	2	155.00	3	154.00	156.00	-1	5,857	-0.02%
2019/08/20	1	154.00	0	0.00	153.00	1	5,898	0.02%
2019/08/13	3	152.00	2	150.50	149.00	1	5,809	0.02%
2019/08/08	0	0.00	6	150.00	151.00	-6	5,647	-0.11%
2019/08/07	4	139.88	4	141.00	147.50	0	5,552	0.00%
2019/08/05	0	0.00	1	139.00	138.00	-1	5,371	-0.02%
2019/08/02	21	131.60	22	133.41	133.00	-1	5,329	-0.02%
2019/08/01	1	135.50	17	135.32	136.50	-16	5,322	-0.30%
2019/07/30	16	132.59	1	140.00	133.00	15	5,470	0.27%
2019/07/29	1	137.50	3	137.00	137.50	-2	5,430	-0.04%
2019/07/26	2	136.50	2	135.25	136.50	0	5,462	0.00%
2019/07/25	0	0.00	2	137.75	134.50	-2	5,479	-0.04%
2019/07/24	1	135.00	0	0.00	136.00	1	5,464	0.02%
2019/07/23	3	136.00	1	134.50	134.00	2	5,510	0.04%
2019/07/22	20	132.65	22	134.59	136.50	-2	5,570	-0.04%
2019/07/19	2	130.25	1	131.00	132.00	1	5,508	0.02%
2019/07/18	0	0.00	2	129.00	128.50	-2	5,561	-0.04%
2019/07/16	1	128.00	2	130.00	128.50	-1	5,749	-0.02%
2019/07/15	1	128.50	1	129.00	129.00	0	5,758	0.00%
2019/07/11	1	129.00	0	0.00	129.00	1	5,788	0.02%
2019/07/10	0	0.00	3	130.50	133.00	-3	5,762	-0.05%
2019/07/08	0	0.00	1	132.00	130.00	-1	5,823	-0.02%
2019/07/04	1	129.50	0	0.00	130.00	1	5,889	0.02%
2019/07/03	5	129.90	2	128.00	127.50	3	5,922	0.05%
2019/07/02	0	0.00	2	137.25	136.50	-2	5,770	-0.03%
2019/07/01	1	134.50	1	137.00	134.00	0	5,637	0.00%
2019/06/27	1	131.50	0	0.00	128.50	1	5,752	0.02%
2019/06/25	5	128.80	8	128.63	129.00	-3	5,685	-0.05%
2019/06/24	2	121.00	1	122.00	122.00	1	5,437	0.02%
2019/06/21	2	122.50	0	0.00	123.00	2	5,584	0.04%
2019/06/20	1	125.00	0	0.00	125.50	1	5,584	0.02%
2019/06/19	1	123.50	1	123.00	124.50	0	5,691	0.00%
2019/06/18	1	120.50	1	119.50	121.50	0	5,690	0.00%
2019/06/17	0	0.00	3	118.67	119.00	-3	5,781	-0.05%
2019/06/14	1	120.00	4	120.38	121.00	-3	5,938	-0.05%
2019/06/13	8	125.38	3	125.17	126.00	5	6,152	0.08%
2019/06/11	3	123.67	0	0.00	123.50	3	6,177	0.05%
2019/06/10	0	0.00	3	122.83	123.50	-3	6,167	-0.05%
2019/06/05	0	0.00	1	119.50	120.00	-1	6,085	-0.02%
2019/06/04	3	120.33	1	123.00	118.00	2	6,137	0.03%
2019/06/03	1	120.50	1	120.00	120.50	0	6,148	0.00%
2019/05/30	1	118.00	0	0.00	119.00	1	6,150	0.02%
2019/05/28	0	0.00	1	115.50	116.50	-1	6,299	-0.02%
2019/05/27	1	111.50	1	113.50	111.50	0	6,303	0.00%
2019/05/24	0	0.00	1	121.00	118.50	-1	6,346	-0.02%
2019/05/23	0	0.00	1	119.50	119.50	-1	6,538	-0.02%
2019/05/22	2	121.75	0	0.00	119.00	2	6,588	0.03%
2019/05/17	4	123.13	2	123.25	121.50	2	6,609	0.03%
2019/05/15	0	0.00	1	131.00	131.00	-1	6,748	-0.01%
2019/05/14	7	122.21	7	121.71	126.00	0	6,819	0.00%
2019/05/13	0	0.00	1	128.50	130.50	-1	6,761	-0.01%
2019/05/10	4	127.75	3	128.50	130.00	1	6,910	0.01%
2019/05/08	2	133.00	0	0.00	133.50	2	6,971	0.03%
2019/05/06	2	132.50	1	133.50	133.50	1	6,819	0.01%
2019/05/03	0	0.00	1	136.00	136.50	-1	6,808	-0.01%
2019/05/02	0	0.00	11	133.55	134.00	-11	6,843	-0.16%
2019/04/30	0	0.00	10	131.00	131.00	-10	6,922	-0.14%
2019/04/29	1	125.00	2	129.00	129.50	-1	6,959	-0.01%
2019/04/26	23	128.54	0	0.00	128.50	23	6,957	0.33%
2019/04/24	1	137.50	2	141.00	136.50	-1	7,212	-0.01%
2019/04/23	2	139.50	52	134.91	139.50	-50	7,563	-0.66%
2019/04/22	15	130.13	2	130.75	131.00	13	7,474	0.17%
2019/04/19	0	0.00	3	128.67	128.50	-3	7,539	-0.04%
2019/04/18	2	128.00	1	130.50	128.00	1	7,572	0.01%
2019/04/17	1	134.00	0	0.00	131.50	1	7,691	0.01%
2019/04/15	16	131.00	0	0.00	131.00	16	7,926	0.20%
2019/04/11	2	131.50	0	0.00	130.50	2	8,123	0.02%
2019/04/08	0	0.00	2	129.75	129.00	-2	8,552	-0.02%
2019/04/02	21	128.02	1	128.00	129.00	20	8,718	0.23%
2019/04/01	1	127.00	1	128.00	130.50	0	8,677	0.00%
2019/03/29	6	125.83	7	125.36	124.50	-1	8,527	-0.01%
2019/03/26	2	122.50	3	122.83	121.00	-1	8,535	-0.01%
2019/03/25	1	117.00	2	117.50	120.00	-1	8,412	-0.01%
2019/03/22	1	117.50	1	119.00	118.50	0	8,390	0.00%
2019/03/20	4	120.38	0	0.00	120.00	4	8,254	0.05%
2019/03/18	9	118.50	9	118.44	118.50	0	8,121	0.00%
2019/03/15	0	0.00	4	109.88	110.00	-4	7,962	-0.05%
2019/03/14	1	110.00	0	0.00	108.00	1	8,065	0.01%
2019/03/13	3	109.00	0	0.00	109.00	3	8,113	0.04%
2019/03/08	0	0.00	1	106.50	108.00	-1	8,369	-0.01%
2019/03/07	0	0.00	6	106.50	106.50	-6	8,340	-0.07%
2019/03/06	3	105.50	4	105.50	105.50	-1	8,406	-0.01%
2019/03/05	1	107.00	3	107.00	107.00	-2	8,442	-0.02%
2019/02/27	1	107.00	3	108.67	108.50	-2	8,350	-0.02%
2019/02/26	0	0.00	2	108.00	108.00	-2	8,274	-0.02%
2019/02/25	2	105.50	9	108.06	108.50	-7	8,270	-0.08%
2019/02/22	3	104.50	13	104.58	106.50	-10	8,268	-0.12%
2019/02/21	0	0.00	1	100.50	102.00	-1	8,227	-0.01%
2019/02/19	2	101.50	0	0.00	101.50	2	8,289	0.02%
2019/02/18	8	100.38	3	100.33	100.50	5	8,283	0.06%
2019/02/15	3	101.53	0	0.00	99.50	3	8,274	0.04%
2019/02/14	4	103.25	0	0.00	103.00	4	8,116	0.05%
2019/02/13	4	106.25	0	0.00	106.00	4	8,065	0.05%
2019/02/12	0	0.00	2	109.50	109.50	-2	7,979	-0.03%
2019/02/11	1	108.00	4	110.00	109.00	-3	7,970	-0.04%
2019/01/30	1	108.50	3	107.83	107.50	-2	7,854	-0.03%
2019/01/29	3	104.00	0	0.00	104.00	3	7,758	0.04%
2019/01/28	0	0.00	2	107.00	106.50	-2	7,729	-0.03%
2019/01/25	0	0.00	1	107.00	106.50	-1	7,785	-0.01%
2019/01/24	2	107.25	0	0.00	106.50	2	7,861	0.03%
2019/01/23	3	106.33	3	106.33	107.00	0	7,914	0.00%
2019/01/22	6	108.50	2	106.75	104.50	4	7,953	0.05%
2019/01/17	8	106.81	3	106.67	104.50	5	8,092	0.06%
2019/01/16	6	109.83	8	111.00	112.00	-2	7,965	-0.03%
2019/01/15	15	110.20	18	110.31	108.50	-3	7,798	-0.04%
2019/01/14	1	105.00	0	0.00	105.00	1	7,425	0.01%
2019/01/11	3	101.50	3	102.33	103.00	0	7,429	0.00%
2019/01/10	1	100.00	2	100.00	100.00	-1	7,516	-0.01%
2019/01/09	9	103.78	2	103.50	102.50	7	7,634	0.09%
2019/01/08	1	101.00	5	102.00	102.00	-4	7,594	-0.05%
2019/01/07	2	101.15	5	100.88	99.70	-3	7,521	-0.04%
2019/01/04	0	0.00	2	100.00	101.00	-2	7,543	-0.03%
2019/01/03	7	99.54	2	99.80	99.90	5	7,657	0.07%
2019/01/02	2	97.75	0	0.00	98.20	2	7,585	0.03%
2018/12/27	6	99.57	10	98.87	98.10	-4	7,472	-0.05%
2018/12/26	7	93.67	7	93.86	94.00	0	7,290	0.00%
2018/12/25	2	92.25	1	93.30	90.60	1	7,327	0.01%
2018/12/21	7	97.56	5	97.80	96.90	2	7,605	0.03%
2018/12/20	0	0.00	2	95.70	97.40	-2	7,879	-0.03%
2018/12/19	1	94.90	2	95.35	95.00	-1	8,041	-0.01%
2018/12/17	2	98.45	0	0.00	97.20	2	8,302	0.02%
2018/12/14	1	98.90	1	99.60	99.00	0	8,664	0.00%
2018/12/13	4	100.28	6	99.73	99.60	-2	8,787	-0.02%
2018/12/12	2	100.30	2	99.45	99.10	0	8,763	0.00%
2018/12/11	1	96.40	3	96.97	98.20	-2	8,715	-0.02%
2018/12/10	5	92.26	3	92.13	92.00	2	8,747	0.02%
2018/12/07	2	96.55	1	97.20	95.80	1	8,690	0.01%
2018/12/06	0	0.00	1	96.80	98.90	-1	8,705	-0.01%
2018/12/05	3	100.07	0	0.00	98.70	3	8,872	0.03%
2018/12/04	6	101.50	5	102.50	102.00	1	8,912	0.01%
2018/12/03	1	101.50	3	102.50	101.50	-2	9,057	-0.02%
2018/11/29	0	0.00	1	99.30	96.30	-1	9,035	-0.01%
2018/11/27	0	0.00	3	97.13	97.40	-3	9,106	-0.03%
2018/11/21	3	94.30	1	96.70	95.00	2	9,175	0.02%
2018/11/20	7	96.66	1	94.80	94.20	6	9,073	0.07%
2018/11/19	0	0.00	1	98.90	101.50	-1	8,940	-0.01%
2018/11/16	2	95.60	4	95.30	95.20	-2	8,865	-0.02%
2018/11/15	2	93.00	1	93.60	94.20	1	8,882	0.01%
2018/11/14	0	0.00	3	93.37	92.80	-3	8,890	-0.03%
2018/11/13	2	88.90	3	90.13	92.60	-1	8,895	-0.01%
2018/11/09	3	90.40	3	90.90	91.60	0	9,269	0.00%
2018/11/08	3	91.27	0	0.00	90.20	3	9,715	0.03%
2018/11/06	3	89.83	2	90.70	87.40	1	9,762	0.01%
2018/11/05	3	89.37	2	90.00	89.20	1	9,823	0.01%
2018/11/02	0	0.00	1	89.10	89.10	-1	9,807	-0.01%
2018/11/01	2	87.75	7	88.74	89.00	-5	9,888	-0.05%
2018/10/31	2	85.20	0	0.00	85.20	2	9,823	0.02%
2018/10/30	0	0.00	1	80.20	79.40	-1	9,747	-0.01%
2018/10/29	3	77.37	1	77.50	78.40	2	9,711	0.02%
2018/10/26	2	85.75	0	0.00	84.00	2	9,691	0.02%
2018/10/25	6	84.92	5	85.28	85.70	1	9,714	0.01%
2018/10/24	2	88.35	2	89.10	88.70	0	9,647	0.00%
2018/10/23	1	86.80	1	87.50	87.50	0	9,622	0.00%
2018/10/19	3	88.07	2	87.50	88.20	1	9,710	0.01%
2018/10/18	0	0.00	1	91.70	91.50	-1	9,729	-0.01%
2018/10/17	1	90.00	41	90.20	91.00	-40	9,722	-0.41%
2018/10/16	40	84.80	2	86.30	85.70	38	9,711	0.39%
2018/10/15	1	82.30	2	83.50	84.10	-1	9,766	-0.01%
2018/10/12	15	81.90	12	82.20	81.80	3	9,924	0.03%
2018/10/11	20	79.24	20	79.30	83.40	0	9,957	0.00%
2018/10/08	6	83.43	4	83.90	84.30	2	10,252	0.02%
2018/10/05	1	81.60	3	80.63	82.90	-2	10,492	-0.02%
2018/10/04	1	84.60	1	84.30	84.50	0	10,446	0.00%
2018/10/03	3	84.13	0	0.00	83.30	3	10,534	0.03%
2018/10/02	1	88.10	3	88.17	88.50	-2	10,517	-0.02%
2018/10/01	19	86.46	1	87.00	87.20	18	10,594	0.17%
2018/09/28	3	84.70	9	84.78	85.00	-6	10,777	-0.06%
2018/09/27	8	83.23	4	84.05	82.30	4	10,602	0.04%
2018/09/26	1	87.60	17	87.61	87.60	-16	10,329	-0.15%
2018/09/25	1	91.40	0	0.00	91.90	1	10,299	0.01%
2018/09/21	34	88.14	17	88.38	92.00	17	10,261	0.17%
2018/09/20	8	90.41	15	91.43	86.70	-7	10,166	-0.07%
2018/09/19	10	96.11	16	93.32	96.30	-6	9,857	-0.06%
2018/09/18	1	96.00	2	97.50	96.50	-1	9,735	-0.01%
2018/09/14	3	94.63	3	96.63	97.40	0	9,783	0.00%
2018/09/12	3	91.40	1	92.70	91.00	2	9,721	0.02%
2018/09/11	5	94.20	2	94.60	96.00	3	9,686	0.03%
2018/09/10	3	99.10	1	99.10	98.30	2	9,484	0.02%
2018/09/07	3	107.67	1	105.00	105.00	2	9,377	0.02%
2018/09/06	0	0.00	1	108.50	110.00	-1	9,233	-0.01%
2018/09/05	0	0.00	3	110.83	110.00	-3	9,264	-0.03%
2018/09/03	2	108.00	2	112.25	109.00	0	9,213	0.00%
2018/08/31	4	108.13	3	108.67	109.50	1	9,043	0.01%
2018/08/30	0	0.00	1	107.00	107.50	-1	9,042	-0.01%
2018/08/28	5	106.30	5	106.00	104.50	0	9,253	0.00%
2018/08/24	0	0.00	3	101.50	103.00	-3	9,607	-0.03%
2018/08/23	0	0.00	1	102.00	103.00	-1	9,680	-0.01%
2018/08/22	1	98.90	1	98.70	100.00	0	9,718	0.00%
2018/08/20	2	101.00	2	103.00	103.00	0	9,839	0.00%
2018/08/17	0	0.00	5	99.24	101.50	-5	9,844	-0.05%
2018/08/16	6	91.17	5	92.56	99.00	1	9,826	0.01%
2018/08/15	23	107.26	13	99.71	96.10	10	9,895	0.10%
2018/08/14	1	105.50	2	106.00	106.00	-1	9,683	-0.01%
2018/08/13	1	103.00	12	103.33	105.00	-11	9,738	-0.11%
2018/08/10	2	104.00	1	103.50	103.50	1	9,685	0.01%
2018/08/08	0	0.00	2	101.50	101.00	-2	9,683	-0.02%
2018/08/03	0	99.30	1	98.30	99.30	-1	9,836	-0.01%
2018/08/02	1	100.00	0	0.00	99.30	1	9,828	0.01%
2018/08/01	0	0.00	6	105.00	105.00	-6	9,855	-0.06%
2018/07/31	1	103.00	0	0.00	102.00	1	9,988	0.01%
2018/07/30	0	0.00	2	103.50	103.00	-2	10,038	-0.02%
2018/07/27	2	105.50	1	105.00	104.00	1	10,238	0.01%
2018/07/26	1	101.50	4	101.25	101.50	-3	10,511	-0.03%
2018/07/25	7	102.36	10	102.40	101.50	-3	10,717	-0.03%
2018/07/24	2	101.75	2	106.00	106.00	0	10,875	0.00%
2018/07/23	7	100.50	6	99.70	99.40	1	10,838	0.01%
2018/07/20	6	100.83	5	102.50	102.00	1	11,023	0.01%
2018/07/19	1	101.00	2	98.50	100.00	-1	10,982	-0.01%
2018/07/18	6	106.50	6	103.50	103.50	0	11,023	0.00%
2018/07/17	8	105.63	5	104.20	104.00	3	11,292	0.03%
2018/07/16	9	103.56	11	104.59	103.50	-2	11,324	-0.02%
2018/07/13	1	100.50	2	98.85	100.00	-1	10,966	-0.01%
2018/07/12	0	0.00	5	93.50	95.40	-5	10,727	-0.05%
2018/07/11	0	0.00	2	93.00	92.50	-2	10,773	-0.02%
2018/07/10	1	97.00	0	0.00	97.20	1	10,628	0.01%
2018/07/09	10	96.36	2	96.90	96.30	8	10,494	0.08%
2018/07/06	0	0.00	7	93.37	93.80	-7	10,379	-0.07%
2018/07/05	0	0.00	7	89.54	89.50	-7	10,176	-0.07%
2018/07/04	4	90.65	3	90.60	88.60	1	10,270	0.01%
2018/07/03	0	0.00	1	89.90	90.10	-1	10,415	-0.01%
2018/07/02	0	0.00	6	88.55	87.60	-6	10,342	-0.06%
2018/06/29	5	88.50	7	88.79	88.20	-2	10,334	-0.02%
2018/06/28	2	84.50	3	83.40	84.00	-1	10,230	-0.01%
2018/06/27	1	80.70	1	81.10	80.60	0	10,314	0.00%
2018/06/26	1	80.60	10	80.70	80.50	-9	10,512	-0.09%
2018/06/25	5	82.40	0	0.00	82.60	5	10,581	0.05%
2018/06/22	7	83.47	1	82.50	83.30	6	10,875	0.06%
2018/06/21	2	85.55	13	85.90	85.40	-11	11,105	-0.10%
2018/06/20	8	82.66	6	83.82	83.00	2	11,124	0.02%
2018/06/19	5	88.70	1	90.00	88.00	4	11,045	0.04%
2018/06/15	1	89.50	0	0.00	89.20	1	11,074	0.01%
2018/06/14	12	89.17	2	89.00	89.20	10	11,043	0.09%
2018/06/13	7	89.69	4	89.20	89.50	3	10,972	0.03%
2018/06/12	4	92.75	4	93.73	91.00	0	10,910	0.00%
2018/06/11	2	90.80	4	90.35	92.00	-2	10,850	-0.02%
2018/06/08	6	92.65	3	92.63	91.00	3	10,839	0.03%
2018/06/06	4	93.35	0	0.00	92.20	4	10,697	0.04%
2018/06/05	3	91.20	3	90.40	92.00	0	10,565	0.00%
2018/06/04	5	90.86	2	89.50	90.20	3	10,513	0.03%
2018/06/01	8	88.93	14	89.79	90.20	-6	10,342	-0.06%
2018/05/31	3	85.50	9	85.97	86.30	-6	10,089	-0.06%
2018/05/30	1	82.90	1	84.10	82.90	0	10,025	0.00%
2018/05/29	1	86.20	3	85.47	85.30	-2	9,978	-0.02%
2018/05/28	5	84.22	5	85.46	84.00	0	9,920	0.00%
2018/05/25	6	84.75	0	0.00	85.20	6	9,932	0.06%
2018/05/24	3	85.20	7	86.47	84.80	-4	9,888	-0.04%
2018/05/23	8	83.75	8	85.79	85.70	0	9,782	0.00%
2018/05/22	2	80.65	12	79.50	80.20	-10	9,455	-0.11%
2018/05/21	1	75.20	0	0.00	75.00	1	9,232	0.01%
2018/05/18	1	73.80	1	72.30	72.30	0	9,160	0.00%
2018/05/17	3	73.80	4	73.23	74.00	-1	9,163	-0.01%
2018/05/15	5	71.90	0	0.00	71.70	5	9,175	0.05%
2018/05/11	0	0.00	6	73.38	72.80	-6	9,148	-0.07%
2018/05/10	2	75.70	2	75.05	74.50	0	9,070	0.00%
2018/05/09	3	77.13	2	75.10	75.30	1	9,025	0.01%
2018/05/08	3	75.67	3	77.50	78.40	0	8,899	0.00%
2018/05/07	4	75.40	1	76.40	75.30	3	8,716	0.03%
2018/05/04	3	77.80	2	77.20	74.70	1	8,697	0.01%
2018/05/03	11	78.01	11	77.17	77.70	0	8,575	0.00%
2018/05/02	13	72.17	12	72.47	72.20	1	8,262	0.01%
2018/04/30	3	68.40	2	69.85	68.40	1	8,059	0.01%
2018/04/27	4	72.48	2	72.70	72.00	2	7,900	0.03%
2018/04/26	5	72.64	1	73.30	70.80	4	7,895	0.05%
2018/04/25	1	70.10	7	69.33	70.30	-6	7,613	-0.08%
2018/04/24	15	68.99	7	69.49	69.00	8	7,543	0.11%
2018/04/23	3	72.50	1	69.30	68.90	2	7,395	0.03%
2018/04/20	16	78.86	9	79.23	76.40	7	7,001	0.10%
2018/04/19	1	85.30	1	84.40	83.60	0	6,875	0.00%
2018/04/18	1	84.80	3	84.47	84.80	-2	7,061	-0.03%
2018/04/17	9	81.92	7	82.36	82.60	2	7,055	0.03%
2018/04/16	2	85.80	0	0.00	85.20	2	6,989	0.03%
2018/04/12	1	86.70	0	0.00	87.10	1	7,033	0.01%
2018/04/11	1	87.40	0	0.00	86.20	1	7,088	0.01%
2018/04/10	8	85.60	2	86.00	85.00	6	7,211	0.08%
2018/04/09	3	89.20	0	0.00	86.00	3	7,137	0.04%
2018/04/03	3	92.17	1	91.50	92.50	2	7,018	0.03%
2018/04/02	8	94.40	2	95.60	93.80	6	6,991	0.09%
2018/03/31	1	98.00	4	97.93	96.60	-3	7,049	-0.04%
2018/03/30	1	96.90	8	97.86	98.60	-7	7,018	-0.10%
2018/03/29	7	91.97	10	92.61	95.00	-3	6,854	-0.04%
2018/03/28	6	91.30	1	92.50	90.20	5	6,644	0.08%
2018/03/27	29	92.70	6	93.17	94.50	23	6,475	0.36%
2018/03/26	13	98.49	1	102.00	95.00	12	6,184	0.19%
2018/03/23	2	104.00	5	105.90	105.00	-3	5,915	-0.05%
2018/03/22	2	111.50	2	110.50	110.00	0	5,846	0.00%
2018/03/21	2	112.25	3	111.83	111.00	-1	5,866	-0.02%
2018/03/20	0	0.00	2	113.00	113.50	-2	6,027	-0.03%
2018/03/19	5	111.00	2	111.50	111.00	3	6,086	0.05%
2018/03/16	2	110.75	2	110.50	110.50	0	6,165	0.00%
2018/03/13	3	114.83	2	115.00	116.00	1	6,319	0.02%
2018/03/12	0	0.00	1	116.00	115.00	-1	6,364	-0.02%
2018/03/09	2	114.00	2	114.00	114.50	0	6,394	0.00%
2018/03/08	1	114.50	2	114.00	112.00	-1	6,437	-0.02%
2018/03/07	1	111.50	4	113.00	112.00	-3	6,385	-0.05%
2018/03/06	5	112.10	4	112.50	113.00	1	6,470	0.02%
2018/03/05	2	113.50	1	116.00	111.00	1	6,577	0.02%
2018/03/02	1	115.50	1	115.00	117.00	0	6,624	0.00%
2018/03/01	0	0.00	1	116.00	116.50	-1	6,602	-0.02%
2018/02/27	5	112.80	8	113.69	112.00	-3	6,648	-0.05%
2018/02/26	0	0.00	3	109.83	109.50	-3	6,667	-0.04%
2018/02/23	1	107.00	2	107.00	107.50	-1	6,738	-0.01%
2018/02/22	11	104.95	8	105.50	105.00	3	6,809	0.04%
2018/02/21	1	107.00	3	107.00	108.50	-2	6,802	-0.03%
2018/02/12	2	104.00	0	0.00	103.00	2	6,817	0.03%
2018/02/09	3	103.17	6	104.00	105.50	-3	6,970	-0.04%
2018/02/08	6	105.08	1	108.85	104.00	5	7,152	0.07%
2018/02/07	1	111.50	5	111.00	109.00	-4	7,253	-0.06%
2018/02/06	5	107.60	2	106.25	106.00	3	7,563	0.04%
2018/02/05	3	114.83	0	0.00	116.00	3	7,467	0.04%
2018/02/01	1	116.50	2	117.25	117.00	-1	7,434	-0.01%
2018/01/31	5	115.80	7	116.36	117.00	-2	7,401	-0.03%
2018/01/30	1	111.00	0	0.00	111.50	1	7,330	0.01%
2018/01/29	0	0.00	2	115.50	115.00	-2	7,260	-0.03%
2018/01/26	6	109.08	8	110.25	116.00	-2	7,221	-0.03%
2018/01/25	4	111.38	1	112.00	107.50	3	7,112	0.04%
2018/01/24	1	111.50	1	112.50	112.50	0	7,025	0.00%
2018/01/23	2	115.50	1	116.50	115.00	1	6,989	0.01%
2018/01/22	2	113.50	17	110.94	115.00	-15	6,955	-0.22%
2018/01/19	2	110.50	2	110.00	109.50	0	6,926	0.00%
2018/01/17	14	107.57	2	107.00	105.50	12	6,891	0.17%
2018/01/16	2	104.00	0	0.00	104.00	2	6,919	0.03%
2018/01/12	4	108.25	1	111.00	108.00	3	6,825	0.04%
2018/01/11	3	116.17	2	118.00	114.00	1	6,647	0.02%
2018/01/10	1	114.00	1	116.00	116.50	0	6,651	0.00%
2018/01/09	4	119.25	8	118.00	119.00	-4	6,605	-0.06%
2018/01/05	5	123.00	5	122.50	121.50	0	6,618	0.00%
2018/01/04	31	118.98	27	120.06	120.50	4	6,568	0.06%
2018/01/03	5	113.50	12.4	112.62	113.00	-7.4	6,414	-0.12%
2018/01/02	5	109.60	4	111.00	111.50	1	6,374	0.02%

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

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