智伸科 (4551)-新光-台中券商分點個股進出

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

智伸科

(4551)

可現股當沖

股價
101.0
漲跌
▼1.0
漲幅
-0.98%
成交量
70張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:13:30

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

智伸科 (4551)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	99.90	1	101.50	101.50	0	217	0.00%
2024/04/19	0	0.00	3	96.80	96.10	-3	240	-1.25%
2024/04/18	5	100.00	0	0.00	100.00	5	234	2.13%
2024/04/16	5	100.00	0	0.00	100.00	5	237	2.11%
2024/04/15	0	0.00	1	104.00	104.00	-1	237	-0.42%
2024/04/02	0	0.00	0.1	108.50	107.50	-0.1	230	-0.05%
2024/03/29	0	0.00	1	105.50	106.00	-1	228	-0.44%
2024/03/25	0	0.00	1	105.50	106.00	-1	223	-0.45%
2024/03/22	2	106.75	2	107.00	107.00	0	223	0.00%
2024/03/21	0.1	106.50	0	0.00	106.50	0.1	219	0.05%
2024/03/20	1	102.50	0	0.00	101.50	1	212	0.47%
2024/03/14	1	104.50	0	0.00	104.50	1	207	0.48%
2024/03/13	2	105.00	0	0.00	103.50	2	205	0.97%
2024/03/07	3	109.33	1	109.50	110.00	2	196	1.02%
2024/03/06	8	109.81	1	110.00	109.50	7	194	3.60%
2024/02/29	0	0.00	2	114.00	114.50	-2	183	-1.09%
2024/02/26	1	114.00	0	0.00	114.50	1	182	0.56%
2024/02/19	1	115.00	3	114.67	115.50	-2	165	-1.21%
2024/02/16	2	109.52	0	0.00	111.00	2	161	1.26%
2024/02/15	1	109.00	0	0.00	110.00	1	155	0.64%
2024/02/02	0	107.00	1	107.50	107.50	-1	148	-0.66%
2024/01/31	0.1	105.50	0	0.00	105.50	0.1	161	0.06%
2024/01/29	1	106.00	0	0.00	106.00	1	160	0.62%
2024/01/26	0	0.00	1	107.50	106.00	-1	158	-0.63%
2024/01/25	1	106.00	0	0.00	106.00	1	155	0.64%
2024/01/22	1	108.00	0	107.50	106.50	1	159	0.62%
2024/01/17	1	111.00	0	0.00	110.50	1	150	0.66%
2024/01/16	4	113.51	0	0.00	113.50	4	142	2.82%
2024/01/11	0	0.00	0.4	119.20	119.50	-0.4	137	-0.26%
2024/01/09	0	0.00	4.1	123.02	120.50	-4.1	142	-2.88%
2023/12/26	0	130.00	0	0.00	129.00	0	141	0.01%
2023/12/18	0	131.00	0	0.00	130.50	0	144	0.00%
2023/11/30	0	135.00	0	0.00	135.00	0	173	0.01%
2023/11/24	1	135.50	0	0.00	134.00	1	174	0.57%
2023/11/20	0	0.00	1	132.50	132.50	-1	176	-0.57%
2023/11/09	2	132.00	2	130.50	132.00	0	169	0.00%
2023/11/08	0	0.00	1	130.00	131.50	-1	168	-0.59%
2023/11/07	0	0.00	5	123.00	124.00	-5	153	-3.26%
2023/11/01	1	118.50	2	119.25	120.50	-1	170	-0.59%
2023/10/31	6	115.92	0	0.00	114.00	6	167	3.59%
2023/10/26	0	122.00	0	0.00	122.00	0	165	0.00%
2023/10/04	0	0.00	2	135.50	137.00	-2	233	-0.86%
2023/10/03	0	138.00	0	0.00	136.50	0	245	0.00%
2023/09/20	0	0.00	0.1	137.62	139.00	-0.1	334	-0.04%
2023/09/13	0	141.00	0	0.00	141.00	0	408	0.01%
2023/09/12	0	0.00	1	143.00	141.50	-1	414	-0.24%
2023/09/05	1	143.00	0	0.00	143.00	1	481	0.21%
2023/08/18	1	134.00	0	0.00	133.50	1	518	0.19%
2023/08/14	0	0.00	0.1	132.00	132.00	-0.1	541	-0.01%
2023/08/08	0.1	134.53	0	0.00	133.00	0.1	552	0.02%
2023/07/31	0	0.00	1	141.00	139.00	-1	561	-0.18%
2023/07/28	1	138.00	0	0.00	139.50	1	558	0.18%
2023/07/21	0	137.50	0	0.00	138.50	0	553	0.00%
2023/07/20	1	135.00	0	0.00	139.00	1	556	0.18%
2023/07/19	1	141.00	0	0.00	139.50	1	557	0.18%
2023/07/18	2	145.25	0	0.00	143.50	2	556	0.36%
2023/07/17	0	0.00	1	148.00	146.50	-1	549	-0.18%
2023/07/13	1	147.00	0.1	150.00	149.50	0.9	533	0.18%
2023/07/11	0	0.00	1	149.50	148.50	-1	522	-0.19%
2023/07/10	0	0.00	17	151.03	148.50	-17	520	-3.27%
2023/07/07	2.5	155.22	0	0.00	154.00	2.5	511	0.49%
2023/07/06	2.8	159.31	2	159.50	159.50	0.8	509	0.16%
2023/07/05	0	0.00	1	160.50	159.50	-1	511	-0.20%
2023/07/04	2.4	159.88	1	162.50	159.50	1.4	515	0.27%
2023/07/03	0	0.00	5	160.50	160.50	-5	508	-0.98%
2023/06/30	1	157.00	0	0.00	158.00	1	502	0.20%
2023/06/29	2	157.75	2.2	158.63	158.50	-0.2	495	-0.04%
2023/06/28	1.1	156.05	4	156.88	156.00	-3	512	-0.58%
2023/06/27	0	0.00	2	154.50	154.50	-2	505	-0.40%
2023/06/26	0.1	151.97	1	153.00	153.00	-0.9	493	-0.18%
2023/06/21	1.4	151.90	1	152.00	152.00	0.4	479	0.09%
2023/06/20	0.2	146.05	0	0.00	147.50	0.2	451	0.05%
2023/06/16	0.1	145.00	0	0.00	146.50	0.1	450	0.03%
2023/06/13	3	146.50	5	145.30	146.50	-2	461	-0.43%
2023/06/12	3.1	143.00	0	0.00	142.50	3.1	448	0.69%
2023/06/09	9.1	143.25	9	141.17	144.50	0.1	442	0.02%
2023/06/07	2	134.50	0	0.00	136.00	2	409	0.49%
2023/06/05	1	136.00	0	0.00	135.50	1	412	0.24%
2023/06/02	0	134.00	0	0.00	133.00	0	424	0.00%
2023/05/31	0	0.00	1	133.50	133.50	-1	425	-0.23%
2023/05/30	1	129.50	0	0.00	132.50	1	424	0.24%
2023/05/25	1	130.00	0	0.00	130.50	1	412	0.24%
2023/05/23	1	132.50	0	0.00	132.00	1	412	0.24%
2023/05/18	0.1	133.00	0	0.00	132.50	0.1	402	0.01%
2023/05/11	0	130.50	0	0.00	129.50	0	387	0.01%
2023/05/09	1	132.55	1	132.00	132.50	0	381	0.01%
2023/05/04	0	0.00	0	140.00	139.50	0	379	0.00%
2023/05/03	0	0.00	1	139.02	139.00	-1	382	-0.26%
2023/04/21	0	138.75	3	139.00	136.50	-3	385	-0.77%
2023/04/19	5	141.30	0	0.00	141.00	5	380	1.31%
2023/04/18	4	143.25	0	0.00	142.50	4	380	1.05%
2023/04/17	6	143.17	6	143.50	143.50	0	380	0.00%
2023/04/14	10	143.50	0	0.00	143.00	10	377	2.65%
2023/04/12	1	142.00	7	142.79	143.00	-6	375	-1.60%
2023/04/10	4	141.25	0	0.00	141.50	4	375	1.07%
2023/04/07	0.1	141.83	0	0.00	142.00	0.1	368	0.02%
2023/03/29	2	143.01	1	143.50	145.00	1	364	0.28%
2023/03/28	0	148.00	0	0.00	146.50	0	344	0.00%
2023/03/23	1	147.50	0	0.00	148.00	1	341	0.29%
2023/03/22	0	0.00	1	148.00	150.00	-1	337	-0.30%
2023/03/20	1	145.00	0	0.00	144.50	1	329	0.30%
2023/03/15	0	0.00	0	149.00	148.50	0	322	0.00%
2023/03/14	2	145.00	4	145.50	146.50	-2	335	-0.60%
2023/03/13	5	146.90	0	0.00	147.00	5	331	1.51%
2023/03/10	0	150.00	2	148.00	148.50	-2	331	-0.60%
2023/03/06	1	152.00	0	0.00	152.00	1	327	0.31%
2023/03/03	2	147.50	0	0.00	150.00	2	333	0.60%
2023/03/02	0	149.00	0	0.00	147.50	0	338	0.00%
2023/02/24	1	150.00	0	0.00	149.50	1	339	0.29%
2023/02/21	0	0.00	1	153.00	152.00	-1	353	-0.28%
2023/02/20	0	0.00	1	150.50	150.00	-1	353	-0.28%
2023/02/17	2	149.50	0	0.00	149.50	2	357	0.56%
2023/02/14	0	149.50	0	0.00	149.00	0	395	0.00%
2023/02/08	3	153.17	0.3	151.73	152.00	2.8	488	0.56%
2023/02/07	1	155.00	0	0.00	154.50	1	484	0.21%
2023/02/06	1	156.50	2	155.25	155.00	-1	488	-0.21%
2023/02/03	1	154.00	0	0.00	154.00	1	487	0.21%
2023/02/02	0.1	154.50	0	0.00	155.00	0.1	484	0.03%
2023/01/11	0	143.50	0	0.00	143.50	0	555	0.00%
2023/01/05	0.1	146.50	0	0.00	145.00	0.1	602	0.02%
2022/12/30	0	148.50	0	0.00	149.00	0	671	0.00%
2022/12/20	0.1	148.47	0	0.00	145.50	0.1	848	0.01%
2022/12/15	0	155.00	0	0.00	155.00	0	862	0.00%
2022/12/09	1	154.00	1	155.00	153.50	0	923	0.00%
2022/12/08	0	155.50	0	0.00	155.50	0	947	0.00%
2022/12/07	1	155.50	1	152.00	153.00	0	971	0.00%
2022/12/06	2	160.75	2	161.50	156.00	0	1,008	0.00%
2022/12/05	1	164.00	0	0.00	163.50	1	1,030	0.10%
2022/12/02	0	162.00	0	0.00	161.50	0	1,098	0.00%
2022/12/01	3	162.50	2	161.50	161.00	1	1,167	0.09%
2022/11/30	0	0.00	2	162.25	162.50	-2	1,203	-0.17%
2022/11/25	1	161.00	0	0.00	159.50	1	1,212	0.08%
2022/11/24	1	158.00	1	158.50	159.00	0	1,218	0.00%
2022/11/22	0	0.00	2	155.00	155.00	-2	1,221	-0.16%
2022/11/18	4	159.75	0	0.00	156.50	4	1,252	0.32%
2022/11/16	1	160.00	1	157.00	156.50	0	1,258	0.00%
2022/11/14	0	0.00	0	157.50	157.00	0	1,311	0.00%
2022/11/11	2	159.50	4	160.63	157.00	-2	1,313	-0.15%
2022/11/10	3	160.33	1	160.50	157.50	2	1,311	0.15%
2022/11/09	9	158.50	12	159.42	159.50	-3	1,316	-0.23%
2022/11/08	5	154.00	6	151.50	150.50	-1	1,281	-0.08%
2022/11/07	1	148.50	0	0.00	148.50	1	1,260	0.08%
2022/11/04	1	150.00	1	150.50	150.50	0	1,277	0.00%
2022/11/02	0	0.00	2	152.25	149.50	-2	1,387	-0.14%
2022/10/31	0	0.00	1	149.00	148.00	-1	1,434	-0.07%
2022/10/28	1	146.50	0	0.00	145.50	1	1,438	0.07%
2022/10/26	0	0.00	2	145.25	146.00	-2	1,449	-0.14%
2022/10/25	19	148.74	16	149.19	147.00	3	1,467	0.20%
2022/10/24	2	149.25	3	148.67	150.00	-1	1,497	-0.07%
2022/10/21	5	144.30	2	144.75	143.00	3	1,527	0.20%
2022/10/20	5	147.50	5	146.70	147.00	0	1,525	0.00%
2022/10/19	24	152.00	26	152.19	151.50	-2	1,521	-0.13%
2022/10/18	4	142.88	2	143.75	144.50	2	1,508	0.13%
2022/10/17	2	136.25	1	139.50	144.50	1	1,515	0.07%
2022/10/14	3	141.03	4	141.75	141.00	-1	1,515	-0.06%
2022/10/13	0	144.00	1	140.50	140.00	-1	1,518	-0.06%
2022/10/12	2	148.00	3	147.17	146.50	-1	1,512	-0.07%
2022/10/11	5	152.72	9.1	154.93	151.50	-4.1	1,501	-0.27%
2022/10/07	2	165.25	2	165.75	164.50	0	1,480	0.00%
2022/10/06	1	176.00	21	174.67	170.50	-20	1,479	-1.35%
2022/10/05	29	173.55	6	175.83	172.50	23	1,512	1.52%
2022/10/04	34	175.41	33	175.24	175.50	1	1,498	0.07%
2022/10/03	7	169.50	7	169.21	168.50	0	1,505	0.00%
2022/09/30	4	168.00	3	169.83	171.50	1	1,563	0.06%
2022/09/29	8	169.82	5	170.90	171.00	3	1,552	0.19%
2022/09/28	0	0.00	20	160.80	160.50	-20	1,542	-1.30%
2022/09/27	3	163.50	1	165.50	165.50	2	1,561	0.13%
2022/09/26	5	161.46	10	159.00	158.50	-5	1,558	-0.32%
2022/09/23	1.1	170.70	1	165.00	164.50	0	1,559	0.00%
2022/09/22	5	169.90	0	169.00	169.50	5	1,573	0.32%
2022/09/21	1	173.00	1	170.50	171.00	0	1,584	0.00%
2022/09/20	0	0.00	1	168.00	169.00	-1	1,597	-0.06%
2022/09/19	4	172.50	4.1	173.48	171.50	-0.1	1,636	-0.01%
2022/09/16	23	172.91	2.1	172.96	171.00	21	1,686	1.24%
2022/09/15	2	173.00	4	174.50	174.50	-2	1,698	-0.12%
2022/09/14	8	173.38	7.1	174.29	174.50	0.9	1,693	0.06%
2022/09/13	4	169.63	10.1	171.75	172.50	-6.1	1,677	-0.36%
2022/09/12	12	168.08	13.3	170.47	170.50	-1.3	1,658	-0.08%
2022/09/08	35	166.50	43	167.29	169.00	-8	1,640	-0.49%
2022/09/07	13.3	162.38	12.1	162.30	163.50	1.2	1,586	0.08%
2022/09/06	10	155.75	16	156.53	154.00	-6	1,528	-0.39%
2022/09/02	4	153.13	2.1	152.54	152.50	1.9	1,507	0.13%
2022/09/01	4.1	156.01	9	154.44	154.50	-4.9	1,505	-0.33%
2022/08/31	5	158.20	5	157.60	158.00	0	1,507	0.00%
2022/08/30	2	155.53	2	157.00	156.50	0	1,505	0.00%
2022/08/29	1	154.00	1	156.50	156.00	0	1,513	0.00%
2022/08/26	1	162.50	0	0.00	160.50	1	1,523	0.07%
2022/08/25	1	163.50	3	163.17	161.50	-2	1,559	-0.13%
2022/08/24	4	161.25	2	159.00	159.00	2	1,555	0.13%
2022/08/23	16	161.84	9	162.61	161.00	7	1,561	0.45%
2022/08/22	7	158.71	7	159.64	159.50	0	1,590	0.00%
2022/08/19	8	157.06	19	161.32	161.00	-11	1,606	-0.68%
2022/08/18	5	152.30	4	154.00	153.50	1	1,592	0.06%
2022/08/17	5	151.20	6	153.00	153.00	-1	1,628	-0.06%
2022/08/16	9	155.39	2	154.50	154.00	7	1,689	0.41%
2022/08/15	5	159.60	2.1	155.60	156.50	2.9	1,707	0.17%
2022/08/12	7	161.36	7	161.57	161.50	0	1,726	0.00%
2022/08/11	7	164.07	8	162.38	161.00	-1	1,726	-0.06%
2022/08/10	11	164.77	6.2	164.21	162.50	4.8	1,712	0.28%
2022/08/09	15.1	160.94	17	159.62	162.50	-2	1,664	-0.12%
2022/08/08	7.1	150.10	3	147.17	153.50	4.1	1,603	0.26%
2022/08/05	4	160.63	7	161.21	159.50	-3	1,558	-0.19%
2022/08/04	5.1	160.40	2	160.25	161.00	3.1	1,553	0.20%
2022/08/03	3	166.33	2	160.00	160.50	1	1,549	0.06%
2022/08/02	0	165.00	3	165.00	164.50	-3	1,539	-0.19%
2022/08/01	10	172.50	9	173.50	169.00	1	1,534	0.07%
2022/07/29	11	174.68	10	174.85	173.00	1	1,514	0.07%
2022/07/28	11.1	168.97	16	169.41	169.50	-4.9	1,478	-0.33%
2022/07/27	0	162.00	1	161.00	164.00	-1	1,436	-0.07%
2022/07/26	4	165.13	3	167.17	164.50	1	1,428	0.07%
2022/07/25	5	168.90	4	171.25	169.50	1	1,422	0.07%
2022/07/22	3	165.17	4	166.13	167.50	-1	1,401	-0.07%
2022/07/21	3	164.50	1	163.50	163.00	2	1,381	0.14%
2022/07/20	0	0.00	1	166.00	164.50	-1	1,366	-0.07%
2022/07/19	1	165.00	3.2	165.03	165.00	-2.2	1,353	-0.16%
2022/07/18	0	0.00	1	163.50	163.50	-1	1,346	-0.07%
2022/07/15	6	163.33	6.1	162.34	162.50	-0.1	1,336	-0.01%
2022/07/14	2.1	164.29	3	164.83	165.00	-0.9	1,326	-0.07%
2022/07/13	15	171.07	12	168.74	165.00	3	1,309	0.23%
2022/07/12	9	169.22	5	170.20	166.50	4	1,264	0.32%
2022/07/11	14	169.25	22	171.32	172.50	-8	1,253	-0.64%
2022/07/08	20	168.83	16.1	169.32	172.00	3.9	1,198	0.33%
2022/07/07	6	155.33	5	156.40	157.00	1	1,134	0.09%
2022/07/06	9	155.61	15	158.17	154.00	-6	1,126	-0.53%
2022/07/05	11	160.50	10	159.75	159.50	1	1,102	0.09%
2022/07/04	7	154.50	5	154.80	154.50	2	1,076	0.19%
2022/07/01	3	151.33	7	151.00	148.50	-4	1,065	-0.38%
2022/06/30	7	154.93	10	152.50	153.00	-3	1,051	-0.29%
2022/06/29	9	161.61	5	160.20	163.00	4	1,031	0.39%
2022/06/28	8	162.31	7	159.36	161.00	1	1,016	0.10%
2022/06/27	7	164.71	2	165.51	168.00	5	1,007	0.50%
2022/06/24	45	162.26	53	160.68	164.00	-8	970	-0.82%
2022/06/23	9	157.39	10	156.75	160.00	-1	893	-0.11%
2022/06/22	5	156.60	9	152.89	153.50	-4	859	-0.47%
2022/06/21	6	154.08	2	151.00	155.00	4	839	0.48%
2022/06/20	9	154.77	1	149.00	146.00	8	834	0.96%
2022/06/17	1	153.50	0.1	152.00	154.00	0.9	810	0.11%
2022/06/16	2	156.25	4	157.50	150.50	-2	788	-0.25%
2022/06/15	14	154.14	17	154.35	154.00	-3	770	-0.39%
2022/06/14	10	153.35	11	152.64	154.50	-1	753	-0.13%
2022/06/13	7	147.93	7	145.79	146.00	0	732	0.00%
2022/06/10	2	145.00	6	145.50	147.00	-4	726	-0.55%
2022/06/09	3	147.67	3	147.00	146.50	0	723	0.00%
2022/06/08	5	149.30	0	0.00	146.50	5	715	0.70%
2022/06/07	5	150.60	5.3	150.67	151.00	-0.3	708	-0.04%
2022/06/06	2	148.50	6	150.17	148.00	-4	701	-0.57%
2022/06/02	5	158.40	5.2	159.46	154.50	-0.2	687	-0.03%
2022/06/01	14	155.18	7	156.36	155.50	7	644	1.09%
2022/05/31	5.5	157.38	5	156.40	154.00	0.5	620	0.08%
2022/05/30	17	157.82	27	158.80	160.00	-10	604	-1.65%
2022/05/27	57	154.71	62	152.61	154.50	-5	559	-0.89%
2022/05/26	12	151.17	10	153.65	150.00	2	526	0.38%
2022/05/25	12	152.92	6	152.92	155.00	6	495	1.21%
2022/05/24	107	153.54	99	154.26	150.00	8	451	1.77%	大買/
2022/05/23	27	150.93	29	151.74	147.00	-2	374	-0.53%
2022/05/20	11.2	146.68	7.1	148.42	147.00	4.2	337	1.24%
2022/05/19	5	139.50	6	139.08	137.50	-1	298	-0.33%
2022/05/18	0	0.00	1	137.00	135.00	-1	283	-0.35%
2022/05/12	1	123.00	0	0.00	123.50	1	274	0.36%
2022/05/10	0	0.00	1	126.50	128.00	-1	288	-0.35%
2022/05/09	1	125.50	0	0.00	125.00	1	287	0.35%
2022/05/06	1	126.50	1	128.00	128.50	0	289	0.00%
2022/05/04	0	126.50	0	0.00	128.50	0	286	0.01%
2022/05/03	0	126.00	0	0.00	125.50	0	284	0.01%
2022/04/27	1	124.52	0.3	127.00	124.50	0.8	285	0.27%
2022/04/26	1	134.00	0	0.00	131.00	1	281	0.35%
2022/04/25	1	134.00	1	134.00	133.50	0	284	0.00%
2022/04/22	0	0.00	9	139.50	140.00	-9	287	-3.14%
2022/04/19	1	141.50	1	141.56	141.00	0	296	-0.01%
2022/04/18	1	145.50	0	0.00	144.00	1	294	0.34%
2022/04/15	0	0.00	2	146.50	144.00	-2	294	-0.68%
2022/04/14	16	146.19	3	145.83	146.50	13	287	4.51%
2022/04/13	0	142.00	0.2	145.50	139.50	-0.1	273	-0.05%
2022/04/12	0	135.00	0	0.00	132.50	0	266	0.01%
2022/04/11	0	137.75	0	0.00	135.00	0	262	0.01%
2022/04/08	0.1	141.50	0	0.00	140.50	0.1	256	0.02%
2022/04/07	2	141.53	1	142.50	141.00	1	250	0.41%
2022/04/06	0	145.00	0	0.00	145.50	0	245	0.00%
2022/03/31	0	0.00	3	154.00	149.50	-3	240	-1.25%
2022/03/30	4	151.50	2.2	156.11	156.00	1.8	235	0.76%
2022/03/29	0.1	146.50	0	0.00	148.00	0.1	219	0.02%
2022/03/28	1	143.50	0	0.00	143.50	1	209	0.48%
2022/03/24	0	145.00	0	0.00	144.00	0	206	0.02%
2022/03/23	0	0.00	1	147.00	146.50	-1	201	-0.50%
2022/03/18	1	145.00	1	146.50	147.00	0	193	0.00%
2022/03/16	1	141.98	1	141.00	141.50	0	191	0.01%
2022/03/15	1.1	141.15	1.1	142.09	141.50	0	189	-0.01%
2022/03/14	1.2	150.27	1	147.07	146.00	0.1	187	0.08%
2022/03/11	1.1	148.59	0	0.00	148.50	1.1	188	0.57%
2022/03/10	0	152.02	0	0.00	150.00	0	186	0.01%
2022/03/09	2	148.50	1	149.66	151.00	1	181	0.54%
2022/03/08	1	148.16	1.3	151.80	149.00	-0.2	177	-0.12%
2022/03/07	1	154.56	1	155.50	154.00	0	173	0.01%
2022/03/04	1	159.50	1	161.04	160.00	0	174	-0.01%
2022/03/03	1	161.50	1	161.50	161.50	0	179	0.00%
2022/03/02	1	161.00	1	162.50	162.00	0	185	0.00%
2022/03/01	1	162.00	1	163.00	163.00	0	186	0.00%
2022/02/25	1	161.50	1	160.50	160.50	0	191	0.00%
2022/02/24	1.1	162.53	1	161.50	160.50	0.1	194	0.03%
2022/02/23	1	163.50	2	164.50	165.00	-1	202	-0.49%
2022/02/22	2	161.78	1	161.50	161.50	1	210	0.48%
2022/02/21	1	163.50	1.1	165.69	165.50	-0.1	238	-0.02%
2022/02/17	2	164.50	2	165.00	163.50	0	272	0.00%
2022/02/15	0	0.00	2	162.00	162.00	-2	268	-0.75%
2022/02/14	2	162.00	1	163.00	160.50	1	269	0.37%
2022/02/11	3	167.33	1	167.98	167.50	2	267	0.74%
2022/02/10	1	169.00	2	170.26	168.00	-1	267	-0.38%
2022/02/08	0.1	163.00	0	0.00	163.00	0.1	254	0.02%
2022/02/07	0.1	157.00	0	0.00	157.50	0.1	252	0.02%
2022/01/25	1.1	152.22	1	152.50	152.00	0.1	260	0.05%
2022/01/24	1	151.15	1	154.50	156.00	0	264	0.01%
2022/01/21	1	155.50	1	156.50	156.00	0	265	0.00%
2022/01/20	1	156.50	1	157.50	157.50	0	270	0.00%
2022/01/19	0	0.00	0.1	174.50	160.00	-0.1	312	-0.02%
2022/01/18	1	159.50	0	0.00	159.00	1	360	0.28%
2022/01/17	1.1	156.60	1	158.00	159.50	0.1	357	0.01%
2022/01/14	1.1	157.27	0	0.00	159.00	1.1	356	0.31%
2022/01/12	1	164.50	1	164.50	164.50	0	365	0.00%
2022/01/11	0	0.00	5	168.50	168.00	-5	371	-1.35%
2022/01/10	1	168.50	1	171.00	169.00	0	371	0.00%
2022/01/04	0	0.00	4	179.50	179.00	-4	374	-1.07%
2021/12/30	0.1	181.50	0	0.00	181.00	0.1	375	0.01%
2021/12/27	0	0.00	1	181.50	179.00	-1	381	-0.26%
2021/12/22	6	177.25	2	177.25	177.00	4	390	1.02%
2021/12/17	1	177.50	0	0.00	176.00	1	394	0.25%
2021/12/15	1	176.00	1	176.50	176.00	0	407	0.00%
2021/12/14	1	175.50	1	176.00	176.00	0	411	0.00%
2021/12/09	0	0.00	1	182.00	182.00	-1	467	-0.21%
2021/12/08	0	0.00	1	181.00	181.00	-1	466	-0.21%
2021/12/06	0	0.00	2	175.00	175.00	-2	460	-0.43%
2021/12/03	0	0.00	0	175.00	177.00	0	461	0.00%
2021/12/01	1	178.50	2.1	178.00	177.50	-1.1	466	-0.24%
2021/11/30	2	181.50	2	178.50	181.00	0	472	0.00%
2021/11/29	1.1	174.36	1	178.00	181.00	0.1	484	0.02%
2021/11/26	1.1	177.90	0.1	178.50	178.00	1	486	0.20%
2021/11/25	1	185.50	0	0.00	182.00	1	480	0.21%
2021/11/24	0.1	187.00	2	186.25	185.00	-1.9	480	-0.40%
2021/11/23	2	185.75	1	188.00	184.00	1	475	0.21%
2021/11/22	1	186.53	1	188.00	188.00	0	473	0.00%
2021/11/19	1	185.50	1	188.50	188.50	0	466	0.00%
2021/11/18	58	191.72	57	188.46	188.50	1	457	0.21%
2021/11/17	1	183.00	6.5	183.50	185.00	-5.5	435	-1.26%
2021/11/16	1	178.50	1	178.00	176.00	0	415	0.00%
2021/11/15	1	174.00	3	173.83	175.00	-2	410	-0.49%
2021/11/10	0	0.00	1	173.00	173.50	-1	411	-0.24%
2021/11/09	0	0.00	1	170.50	172.00	-1	414	-0.24%
2021/11/05	0.2	172.50	0	0.00	172.00	0.2	413	0.05%
2021/11/03	1	175.50	2	173.25	173.50	-1	418	-0.24%
2021/11/02	0	0.00	4	174.75	174.00	-4	417	-0.96%
2021/11/01	3	176.83	1	179.00	176.50	2	414	0.49%
2021/10/29	1.1	176.40	4	176.25	176.00	-2.9	411	-0.71%
2021/10/28	1	173.50	1	175.00	175.50	0	407	0.00%
2021/10/27	19.2	179.28	9	178.83	177.50	10.2	401	2.54%
2021/10/26	39	177.36	41	176.61	175.50	-2	355	-0.57%
2021/10/25	1	166.50	0	0.00	167.50	1	307	0.33%
2021/10/22	1	168.50	1	169.48	167.50	0	311	0.00%
2021/10/21	0	0.00	0	168.00	168.00	0	309	0.00%
2021/10/20	0	0.00	0	165.50	164.00	0	303	0.00%
2021/10/19	0	0.00	2	158.27	160.00	-2	297	-0.68%
2021/10/18	0	0.00	1	152.50	152.50	-1	291	-0.34%
2021/10/15	1	157.00	0	0.00	154.50	1	292	0.34%
2021/10/14	1	156.50	0	156.00	154.50	1	293	0.34%
2021/10/13	1	153.00	1	153.50	151.50	0	294	0.00%
2021/10/12	0	0.00	0	156.00	153.00	0	294	-0.01%
2021/10/07	0	0.00	0	155.17	153.50	0	298	-0.01%
2021/10/05	1	149.00	1	151.00	152.50	0	318	0.00%
2021/10/01	2	152.00	1	151.00	151.00	1	319	0.32%
2021/09/30	1	156.50	1	157.00	157.50	0	328	0.00%
2021/09/29	0	157.50	0	0.00	156.00	0	340	0.01%
2021/09/24	2	164.25	0	0.00	164.00	2	363	0.55%
2021/09/23	0	0.00	2	166.00	166.50	-2	371	-0.54%
2021/09/22	1	161.50	1	160.52	160.00	0	374	-0.01%
2021/09/17	2	164.75	1	164.50	167.00	1	387	0.26%
2021/09/15	9	173.20	11	171.69	171.50	-2	454	-0.43%
2021/09/14	5	167.70	4	166.50	166.00	1	443	0.22%
2021/09/09	1	158.00	0	0.00	157.50	1	451	0.22%
2021/09/08	1	160.00	0	0.00	158.00	1	452	0.22%
2021/09/07	1	159.50	1	160.00	160.00	0	451	0.00%
2021/09/03	0	0.00	1	165.50	168.00	-1	447	-0.22%
2021/09/02	1	164.50	0.2	164.50	162.50	0.8	441	0.18%
2021/08/26	0	0.00	1	156.50	157.50	-1	420	-0.24%
2021/08/24	1	152.50	1	154.00	154.00	0	423	0.00%
2021/08/23	2.1	153.29	1	154.00	152.00	1.1	424	0.26%
2021/08/20	1	152.52	1	153.00	152.00	0	418	0.00%
2021/08/18	1	156.50	1	158.50	162.50	0	413	0.00%
2021/08/17	0	162.00	1	160.50	160.00	-1	414	-0.24%
2021/08/13	1	166.50	1	166.50	164.00	0	425	0.00%
2021/08/09	1	169.01	3	169.50	168.00	-2	443	-0.45%
2021/07/30	1	173.50	1	174.50	173.00	0	479	0.00%
2021/07/29	0	176.00	0	0.00	176.00	0	479	0.01%
2021/07/26	2	178.75	2.1	180.78	179.00	-0.1	501	-0.01%
2021/07/23	0	0.00	3.1	183.48	182.00	-3.1	500	-0.62%
2021/07/21	3.3	179.70	2	181.25	179.00	1.3	504	0.25%
2021/07/20	1	179.53	0.1	179.50	179.00	1	508	0.19%
2021/07/19	1	181.51	1	183.00	182.00	0	510	0.00%
2021/07/16	2	184.50	0	185.50	185.00	2	513	0.38%
2021/07/15	0	0.00	1	183.50	184.50	-1	517	-0.19%
2021/07/14	2	184.00	1	186.00	185.50	1	520	0.19%
2021/07/13	5	189.16	2	192.50	183.00	3	519	0.59%
2021/07/12	0	185.00	0.2	184.50	185.00	-0.2	509	-0.04%
2021/07/08	2	187.75	0	0.00	186.00	2	523	0.38%
2021/07/07	1.1	187.05	2	188.25	187.50	-0.9	529	-0.18%
2021/07/06	1	193.49	0	0.00	191.50	1	531	0.19%
2021/07/05	0	0.00	4	197.00	197.00	-4	550	-0.73%
2021/07/02	1	187.50	3	189.67	189.00	-2	590	-0.34%
2021/07/01	1	187.00	2	187.75	186.00	-1	594	-0.17%
2021/06/30	2	187.25	2	189.22	189.00	0	597	0.00%
2021/06/28	5	195.20	4	196.25	193.50	1	589	0.17%
2021/06/25	2.1	192.67	8	193.13	192.00	-5.9	579	-1.02%
2021/06/24	7.2	189.54	5.1	188.67	184.50	2.2	558	0.38%
2021/06/23	6	186.00	8.1	186.55	185.50	-2.1	522	-0.39%
2021/06/21	0	0.00	2.1	181.88	180.50	-2.1	567	-0.37%
2021/06/18	0	0.00	1	179.50	181.50	-1	582	-0.17%
2021/06/17	3.1	174.74	1	174.00	176.00	2.1	569	0.37%
2021/06/16	0	174.00	1	176.50	174.50	-1	571	-0.17%
2021/06/15	1	174.99	0	0.00	173.50	1	574	0.18%
2021/06/10	0.1	176.91	0	0.00	176.50	0.1	585	0.02%
2021/06/08	0	173.00	1	173.00	172.50	-1	599	-0.16%
2021/06/04	1	170.50	1.2	171.00	170.00	-0.2	623	-0.03%
2021/06/03	2	171.50	1	172.00	171.50	1	628	0.16%
2021/06/02	0.2	177.00	0	0.00	173.50	0.2	632	0.03%
2021/06/01	1	176.00	2	174.75	175.00	-1	638	-0.16%
2021/05/31	1	173.00	0	0.00	170.50	1	641	0.16%
2021/05/28	0	170.50	0	0.00	172.50	0	655	0.00%
2021/05/27	0	0.00	1	173.50	173.50	-1	663	-0.15%
2021/05/26	1	169.00	1	170.50	169.00	0	686	0.00%
2021/05/25	3	173.33	0	0.00	171.50	3	763	0.39%
2021/05/24	3	170.00	3	171.67	172.50	0	782	0.00%
2021/05/21	1	162.50	2	167.50	172.50	-1	794	-0.13%
2021/05/20	1	160.50	1	161.50	161.00	0	793	0.00%
2021/05/19	2.1	162.34	2	163.00	161.00	0.1	801	0.01%
2021/05/18	1	154.00	1	155.50	156.00	0	800	0.00%
2021/05/17	2	153.75	3	152.67	150.50	-1	813	-0.12%
2021/05/14	0	162.00	0	0.00	160.50	0	831	0.00%
2021/05/13	1	150.50	1	156.00	159.00	0	832	0.00%
2021/05/12	2	158.75	5	164.50	156.50	-3	830	-0.36%
2021/05/11	1	169.50	1	166.50	167.00	0	830	0.00%
2021/05/10	3	176.00	1	177.50	176.50	2	818	0.24%
2021/05/06	0	0.00	2	171.50	172.00	-2	886	-0.23%
2021/05/05	1	173.50	0	0.00	170.50	1	932	0.11%
2021/05/04	0	0.00	4	172.75	178.50	-4	935	-0.43%
2021/05/03	1	174.50	0.3	177.50	173.00	0.7	938	0.07%
2021/04/29	1	178.50	0	0.00	178.50	1	941	0.11%
2021/04/28	0.1	181.50	0.1	181.64	178.50	0	945	0.00%
2021/04/27	0	0.00	1	180.00	179.50	-1	958	-0.10%
2021/04/23	1	179.00	0	0.00	179.50	1	973	0.10%
2021/04/21	1	181.00	0	0.00	181.50	1	981	0.10%
2021/04/20	7	184.43	2	184.00	184.00	5	998	0.50%
2021/04/16	1	184.50	2	186.75	187.50	-1	1,025	-0.10%
2021/04/15	2	182.75	1	181.50	185.00	1	1,029	0.10%
2021/04/14	4	180.38	2	183.50	184.00	2	1,041	0.19%
2021/04/13	1	182.00	4	185.38	184.50	-3	1,045	-0.29%
2021/04/12	5	185.42	1	184.01	183.00	4	1,080	0.37%
2021/04/09	8.1	190.31	6	191.58	187.50	2.1	1,098	0.19%
2021/04/08	54	199.17	56	199.88	199.00	-2	1,073	-0.18%
2021/04/07	4	187.50	4	188.88	188.00	0	1,018	0.00%
2021/04/06	3	190.00	2	190.25	190.50	1	1,019	0.10%
2021/04/01	0	0.00	2	189.50	191.00	-2	1,021	-0.20%
2021/03/31	3	187.33	3	189.33	187.00	0	1,020	0.00%
2021/03/30	2	187.25	3	189.50	188.00	-1	1,021	-0.10%
2021/03/29	4	190.00	1	189.00	186.50	3	1,014	0.30%
2021/03/26	1	191.00	2	190.00	190.50	-1	1,008	-0.10%
2021/03/25	4	192.38	1	191.50	188.00	3	1,003	0.30%
2021/03/24	15	189.20	18	190.92	190.00	-3	989	-0.30%
2021/03/23	10	183.20	11	183.59	184.50	-1	957	-0.10%
2021/03/19	1	176.00	1	177.50	176.50	0	944	0.00%
2021/03/18	2	178.50	4	179.63	177.00	-2	944	-0.21%
2021/03/17	3	180.00	0	0.00	177.50	3	955	0.31%
2021/03/16	1	176.00	2	178.50	181.00	-1	955	-0.10%
2021/03/15	1	177.00	4	177.50	178.00	-3	956	-0.31%
2021/03/12	3	174.50	11	176.82	176.00	-8	962	-0.83%
2021/03/11	10	176.05	5	177.20	176.00	5	969	0.52%
2021/03/10	2	177.25	6	178.42	178.00	-4	985	-0.41%
2021/03/09	1	174.50	3	175.17	175.50	-2	989	-0.20%
2021/03/08	2	177.50	0	0.00	176.50	2	990	0.20%
2021/03/05	2	180.75	4	182.00	179.00	-2	992	-0.20%
2021/03/04	1	178.50	1	179.50	179.00	0	1,005	0.00%
2021/03/03	5	179.80	0	0.00	180.00	5	1,022	0.49%
2021/03/02	2	188.00	0	0.00	184.00	2	1,068	0.19%
2021/02/26	12	189.54	70	190.14	188.00	-58	1,108	-5.23%
2021/02/25	92.5	195.33	34	195.88	194.50	58.5	1,090	5.36%
2021/02/24	21	188.02	23	188.41	185.00	-2	1,018	-0.20%
2021/02/23	1	183.00	1	186.50	180.00	0	999	0.00%
2021/02/22	1	183.52	3	183.67	182.50	-2	999	-0.20%
2021/02/19	1	183.54	1	186.50	187.50	0	1,005	0.00%
2021/02/18	2	187.25	1	189.50	189.00	1	1,005	0.10%
2021/02/17	1	185.50	2	187.75	185.00	-1	1,009	-0.10%
2021/02/05	17	180.88	8	180.06	180.50	9	998	0.90%
2021/02/04	1	173.50	1	174.50	173.00	0	994	0.00%
2021/02/03	2	174.25	2	176.00	174.00	0	1,021	0.00%
2021/02/02	2	175.50	2	175.50	175.00	0	1,076	0.00%
2021/02/01	4	174.38	1	177.50	173.50	3	1,076	0.28%
2021/01/29	1	178.00	1	179.00	175.50	0	1,091	0.00%
2021/01/28	31	186.35	26.1	182.84	176.50	4.9	1,081	0.46%
2021/01/27	8	183.19	11	185.68	185.00	-3	1,029	-0.29%
2021/01/26	5	176.10	4	176.63	177.00	1	994	0.10%
2021/01/22	1	172.50	2	173.25	172.50	-1	980	-0.10%
2021/01/21	1	172.50	2	171.75	173.50	-1	988	-0.10%
2021/01/20	2	169.50	6.1	173.80	168.00	-4.1	1,009	-0.40%
2021/01/19	1	175.50	1	177.50	174.50	0	1,016	0.00%
2021/01/18	1	170.00	1	171.00	174.00	0	1,055	0.00%
2021/01/15	1	175.50	0	0.00	174.00	1	1,053	0.09%
2021/01/14	4	178.88	0	0.00	179.00	4	1,054	0.38%
2021/01/13	0.1	178.00	5	180.30	182.50	-4.9	1,067	-0.46%
2021/01/12	6	175.17	0	0.00	173.00	6	1,048	0.57%
2021/01/11	5	177.20	3	176.17	177.50	2	1,040	0.19%
2021/01/08	2	181.50	1	183.00	181.50	1	1,022	0.10%
2021/01/07	8	180.56	8	183.38	181.00	0	1,013	0.00%
2021/01/06	2	182.00	0.1	187.00	179.50	1.9	1,002	0.19%
2021/01/05	8	185.00	10	185.80	186.00	-2	986	-0.20%
2021/01/04	4.1	178.68	7	177.21	180.50	-2.9	952	-0.30%
2020/12/31	3	171.83	4	171.75	171.50	-1	929	-0.11%
2020/12/30	3	169.33	4	169.88	170.00	-1	924	-0.11%
2020/12/29	4	168.63	0	0.00	168.00	4	924	0.44%
2020/12/28	0	0.00	1	171.50	172.50	-1	928	-0.11%
2020/12/25	2	171.75	0	0.00	169.00	2	934	0.21%
2020/12/24	0	0.00	2	171.50	171.50	-2	939	-0.21%
2020/12/23	2	170.25	2	170.75	172.00	0	947	0.00%
2020/12/22	2	171.75	2	172.00	170.50	0	971	0.00%
2020/12/21	1	172.50	0	0.00	173.00	1	1,014	0.10%
2020/12/18	1	174.50	2	175.75	174.00	-1	1,090	-0.09%
2020/12/17	4.1	174.67	3	175.67	174.50	1.1	1,113	0.09%
2020/12/16	1	177.48	2	178.00	180.50	-1	1,101	-0.09%
2020/12/15	0	0.00	3	179.67	178.50	-3	1,109	-0.27%
2020/12/14	2	180.25	2	180.00	179.00	0	1,143	0.00%
2020/12/11	11	182.91	11	182.41	179.50	0	1,156	0.00%
2020/12/10	1	183.00	2	184.00	183.50	-1	1,157	-0.09%
2020/12/09	3	185.17	2.1	187.73	185.00	0.9	1,157	0.08%
2020/12/08	3	186.00	4	187.00	185.50	-1	1,155	-0.09%
2020/12/07	12.1	187.42	7	187.79	186.50	5.1	1,155	0.44%
2020/12/04	7	187.93	12	190.42	192.50	-5	1,148	-0.44%
2020/12/03	6	187.33	1	188.53	187.00	5	1,127	0.45%
2020/12/02	2	189.75	2	191.25	191.00	0	1,137	0.00%
2020/12/01	3	191.17	0	0.00	190.50	3	1,150	0.26%
2020/11/30	2.1	193.00	3	192.83	192.50	-0.9	1,177	-0.08%
2020/11/27	8	192.81	7	191.43	191.50	1	1,181	0.09%
2020/11/26	16	200.53	8	202.06	197.50	8	1,182	0.68%
2020/11/25	14	196.64	13.1	197.79	192.50	0.9	1,174	0.08%
2020/11/24	2	190.50	3	188.83	189.00	-1	1,219	-0.08%
2020/11/23	2	190.00	1	192.00	192.00	1	1,274	0.08%
2020/11/20	9	190.89	8	190.69	191.00	1	1,316	0.08%
2020/11/19	4	191.50	5	193.20	190.00	-1	1,345	-0.07%
2020/11/18	3	190.00	4	193.50	189.00	-1	1,368	-0.07%
2020/11/17	1	189.00	2	192.25	190.50	-1	1,361	-0.07%
2020/11/16	2	190.00	1	190.50	188.50	1	1,368	0.07%
2020/11/13	5	195.00	2	195.49	195.50	3	1,364	0.22%
2020/11/12	5	196.40	3	196.83	192.50	2	1,392	0.14%
2020/11/11	7	194.57	8	195.88	196.00	-1	1,383	-0.07%
2020/11/10	22	193.43	35	193.24	191.00	-13	1,371	-0.95%
2020/11/09	3	186.50	3	186.67	186.50	0	1,373	0.00%
2020/11/06	3	182.67	6	184.75	185.50	-3	1,416	-0.21%
2020/11/05	1	177.00	2	177.25	177.50	-1	1,402	-0.07%
2020/11/04	1	174.50	2	175.75	177.00	-1	1,405	-0.07%
2020/11/03	2	173.00	4	175.13	173.50	-2	1,413	-0.14%
2020/11/02	3	169.33	3	170.00	170.00	0	1,445	0.00%
2020/10/30	2	171.00	3	171.67	169.00	-1	1,445	-0.07%
2020/10/29	6	174.00	1	174.00	174.00	5	1,438	0.35%
2020/10/28	14	184.50	6	182.58	180.00	8	1,422	0.56%
2020/10/27	13	185.63	15	187.57	189.50	-2	1,396	-0.14%
2020/10/26	10	189.10	8	190.56	182.50	2	1,377	0.15%
2020/10/22	0	0.00	8	181.00	182.00	-8	1,327	-0.60%
2020/10/21	1	177.50	1	181.00	176.00	0	1,318	0.00%
2020/10/20	1	171.50	4	173.50	174.50	-3	1,304	-0.23%
2020/10/19	0	0.00	2	171.25	173.00	-2	1,306	-0.15%
2020/10/16	3	172.33	1	170.50	169.50	2	1,307	0.15%
2020/10/15	1	170.50	0	0.00	171.50	1	1,313	0.08%
2020/10/13	0	0.00	1	174.00	173.50	-1	1,324	-0.08%
2020/10/12	2	172.50	2	173.25	172.00	0	1,326	0.00%
2020/10/08	2	177.25	1	178.50	176.50	1	1,327	0.08%
2020/10/07	1	169.50	1	171.00	172.50	0	1,327	0.00%
2020/10/06	5	172.50	5	174.00	172.50	0	1,336	0.00%
2020/10/05	1	173.00	2	170.50	172.50	-1	1,357	-0.07%
2020/09/30	1	167.00	0	0.00	166.50	1	1,371	0.07%
2020/09/29	5	164.70	6	166.50	167.00	-1	1,378	-0.07%
2020/09/28	1	161.50	1	160.50	160.50	0	1,389	0.00%
2020/09/25	3	164.17	2	162.25	160.50	1	1,414	0.07%
2020/09/24	10	163.10	13	163.65	167.50	-3	1,460	-0.21%
2020/09/23	30	169.65	19	167.68	167.50	11	1,463	0.75%
2020/09/22	11	184.45	9	183.83	182.00	2	1,408	0.14%
2020/09/21	1	189.50	1	193.00	191.00	0	1,384	0.00%
2020/09/18	7	193.64	4	193.00	192.00	3	1,390	0.22%
2020/09/17	6	195.83	8	197.31	196.00	-2	1,407	-0.14%
2020/09/16	2	190.50	4	192.38	190.50	-2	1,404	-0.14%
2020/09/15	8	190.44	7	189.71	189.00	1	1,396	0.07%
2020/09/14	0	0.00	1	183.00	183.50	-1	1,389	-0.07%
2020/09/11	3	181.33	4	182.00	182.00	-1	1,394	-0.07%
2020/09/10	4	184.25	2	184.50	182.00	2	1,397	0.14%
2020/09/09	3	184.67	2	185.75	187.00	1	1,396	0.07%
2020/09/08	2	184.25	0	0.00	183.00	2	1,394	0.14%
2020/09/07	8	188.06	2	187.75	183.00	6	1,421	0.42%
2020/09/04	4	197.75	5.3	194.53	196.00	-1.3	1,423	-0.09%
2020/09/03	5	199.70	4	199.88	196.00	1	1,445	0.07%
2020/09/02	5	201.70	4	202.00	199.00	1	1,475	0.07%
2020/09/01	16	206.63	17	205.88	206.50	-1	1,460	-0.07%
2020/08/31	9	207.06	6	209.25	207.50	3	1,454	0.21%
2020/08/28	19	209.55	29	210.50	215.00	-10	1,487	-0.67%
2020/08/27	13	199.19	9	200.33	195.50	4	1,435	0.28%
2020/08/26	18	198.61	18	199.31	201.00	0	1,379	0.00%
2020/08/25	8	193.75	7	193.14	191.00	1	1,336	0.07%
2020/08/24	12	186.92	17	188.82	191.00	-5	1,314	-0.38%
2020/08/21	5	176.20	8	178.44	178.50	-3	1,298	-0.23%
2020/08/20	5	171.70	4	171.88	172.00	1	1,313	0.08%
2020/08/19	12	186.79	14	187.82	183.00	-2	1,314	-0.15%
2020/08/18	21	189.76	23	188.17	185.50	-2	1,314	-0.15%
2020/08/17	7	183.36	6	184.25	182.00	1	1,295	0.08%
2020/08/14	11	189.00	6	184.67	184.50	5	1,311	0.38%
2020/08/13	47	191.64	52	188.58	188.00	-5	1,318	-0.38%
2020/08/12	10	183.40	18	182.36	184.00	-8	1,279	-0.63%
2020/08/11	5	172.40	5	176.10	170.00	0	1,236	0.00%
2020/08/10	1	176.00	0	0.00	176.00	1	1,243	0.08%
2020/08/07	5	175.00	6	175.58	174.00	-1	1,252	-0.08%
2020/08/06	15	182.90	5	181.30	181.50	10	1,257	0.79%
2020/08/04	2	170.00	3	169.17	170.00	-1	1,273	-0.08%
2020/08/03	1	163.50	0	0.00	163.50	1	1,303	0.08%
2020/07/31	0	0.00	2	166.00	165.50	-2	1,319	-0.15%
2020/07/30	4	164.25	4	163.50	163.50	0	1,326	0.00%
2020/07/29	0	0.00	4	166.25	167.50	-4	1,332	-0.30%
2020/07/28	2	164.00	9	163.50	163.00	-7	1,335	-0.52%
2020/07/27	3	167.33	2	170.75	166.50	1	1,362	0.07%
2020/07/24	4	169.00	3	170.00	168.50	1	1,363	0.07%
2020/07/23	4	174.63	3	175.17	175.00	1	1,372	0.07%
2020/07/22	5	175.40	5	175.20	173.50	0	1,406	0.00%
2020/07/21	1	175.50	3	176.00	176.00	-2	1,403	-0.14%
2020/07/20	2	170.75	1	171.00	173.00	1	1,402	0.07%
2020/07/17	2	175.00	2	173.75	171.50	0	1,413	0.00%
2020/07/16	1	169.00	2	170.00	170.00	-1	1,413	-0.07%
2020/07/15	3	170.50	2	171.00	170.50	1	1,425	0.07%
2020/07/14	6	168.42	6	170.17	172.00	0	1,432	0.00%
2020/07/13	3	170.67	3	171.50	170.50	0	1,514	0.00%
2020/07/10	7	169.07	5	169.40	165.50	2	1,544	0.13%
2020/07/09	12	179.88	6	178.92	176.00	6	1,543	0.39%
2020/07/08	8	187.00	8	188.19	183.50	0	1,533	0.00%
2020/07/07	12	186.67	7	185.57	182.00	5	1,538	0.32%
2020/07/06	26	190.94	25	188.52	187.00	1	1,586	0.06%
2020/07/03	22	196.82	14	193.93	189.00	8	1,574	0.51%
2020/07/02	21	191.95	24	195.88	197.00	-3	1,522	-0.20%
2020/07/01	10	178.75	15	177.97	179.50	-5	1,479	-0.34%
2020/06/30	3	171.50	0	0.00	170.50	3	1,461	0.21%
2020/06/29	3	174.00	1	172.50	172.00	2	1,483	0.13%
2020/06/24	10	175.70	14	175.46	177.00	-4	1,527	-0.26%
2020/06/23	11	172.09	17	171.27	171.50	-6	1,508	-0.40%
2020/06/22	3	164.50	1	165.00	167.00	2	1,514	0.13%
2020/06/19	5	165.31	3	165.50	165.00	2	1,526	0.13%
2020/06/18	2	161.75	4	161.50	162.50	-2	1,552	-0.13%
2020/06/17	4	165.99	7	167.29	163.00	-3	1,563	-0.19%
2020/06/16	11	165.45	5	165.70	166.50	6	1,594	0.38%
2020/06/15	4	165.25	0	0.00	162.50	4	1,594	0.25%
2020/06/12	13	161.19	13	163.23	168.50	0	1,596	0.00%
2020/06/11	10	171.95	15	170.93	168.00	-5	1,574	-0.32%
2020/06/10	18	170.50	10	170.00	170.00	8	1,554	0.51%
2020/06/09	15	169.70	28	170.86	173.50	-13	1,525	-0.85%
2020/06/08	5	159.40	2	158.25	158.00	3	1,477	0.20%
2020/06/05	2	162.25	1	160.50	162.00	1	1,473	0.07%
2020/06/04	35	166.93	36	167.13	162.50	-1	1,464	-0.07%
2020/06/03	8	154.13	15	155.74	159.50	-7	1,386	-0.51%
2020/06/02	1	144.50	0	0.00	145.00	1	1,345	0.07%
2020/06/01	1	146.00	1	147.50	145.50	0	1,344	0.00%
2020/05/29	2	143.00	3	145.17	150.00	-1	1,345	-0.07%
2020/05/28	7	148.07	4	148.63	142.00	3	1,347	0.22%
2020/05/27	6	149.17	11	148.68	150.00	-5	1,337	-0.37%
2020/05/26	6	147.33	6	147.58	145.00	0	1,335	0.00%
2020/05/25	5	143.70	3	145.17	144.50	2	1,322	0.15%
2020/05/22	7	142.93	8	143.00	143.00	-1	1,317	-0.08%
2020/05/21	2	141.75	5	141.80	143.00	-3	1,303	-0.23%
2020/05/20	3	138.17	5	139.10	137.00	-2	1,277	-0.16%
2020/05/19	6	134.42	5	134.30	134.50	1	1,256	0.08%
2020/05/18	2	122.75	3	125.67	126.50	-1	1,240	-0.08%
2020/05/14	3	126.33	1	123.00	122.50	2	1,219	0.16%
2020/05/13	16	129.78	13	128.81	129.50	3	1,209	0.25%
2020/05/12	17	134.53	15	134.90	134.00	2	1,199	0.17%
2020/05/11	1	143.50	1	144.00	145.00	0	1,152	0.00%
2020/05/08	14	146.57	16	146.50	143.50	-2	1,143	-0.17%
2020/05/07	4	142.50	4	142.75	142.50	0	1,113	0.00%
2020/05/05	2	137.75	1	136.00	137.50	1	1,115	0.09%
2020/05/04	3	137.17	2	138.75	137.50	1	1,119	0.09%
2020/04/30	6	142.58	3	143.00	141.50	3	1,127	0.27%
2020/04/29	0	0.00	2	137.00	137.00	-2	1,106	-0.18%
2020/04/28	4	139.38	6	137.67	137.00	-2	1,113	-0.18%
2020/04/27	2	136.00	6	137.25	138.00	-4	1,121	-0.36%
2020/04/23	3	131.17	2	132.75	131.50	1	1,118	0.09%
2020/04/22	5	128.00	4	130.00	130.00	1	1,125	0.09%
2020/04/21	4	131.50	2	133.75	131.00	2	1,138	0.18%
2020/04/20	13	138.92	15	137.03	136.50	-2	1,191	-0.17%
2020/04/17	12	134.13	10	135.65	133.00	2	1,202	0.17%
2020/04/16	48	139.33	39	139.31	136.50	9	1,210	0.74%
2020/04/15	6	130.25	19	132.89	135.00	-13	1,120	-1.16%
2020/04/14	14	124.14	15	124.13	123.00	-1	1,086	-0.09%
2020/04/13	14	122.79	12	122.08	120.00	2	1,066	0.19%
2020/04/10	19	125.50	12	125.29	122.50	7	1,055	0.66%
2020/04/09	23	126.83	25	127.60	125.50	-2	1,043	-0.19%
2020/04/08	12	116.75	13	115.35	120.00	-1	982	-0.10%
2020/04/07	13	110.58	11	111.45	109.50	2	959	0.21%
2020/04/06	3	105.33	11	105.18	107.00	-8	942	-0.85%
2020/04/01	2	108.00	1	109.00	107.50	1	945	0.11%
2020/03/31	20	111.80	8	109.69	109.50	12	944	1.27%
2020/03/30	24	110.75	24	111.63	114.00	0	929	0.00%
2020/03/27	3	111.00	3	112.17	112.50	0	906	0.00%
2020/03/26	5	99.52	16	99.33	102.50	-11	904	-1.22%
2020/03/25	10	90.10	4	93.53	93.60	6	873	0.69%
2020/03/24	1	82.60	2	82.65	85.10	-1	886	-0.11%
2020/03/23	0	0.00	2	78.75	78.80	-2	857	-0.23%
2020/03/20	5	87.70	1	94.10	82.60	4	843	0.47%
2020/03/19	2	89.90	0	0.00	89.80	2	812	0.25%
2020/03/18	4	104.00	3	104.83	99.70	1	808	0.12%
2020/03/17	4	104.50	3	105.33	105.00	1	802	0.12%
2020/03/16	0	0.00	2	122.00	112.00	-2	792	-0.25%
2020/03/13	1	116.50	4	118.13	121.00	-3	790	-0.38%
2020/03/12	18	133.50	30	132.07	129.00	-12	790	-1.52%
2020/03/11	1	140.50	0	0.00	140.50	1	806	0.12%
2020/03/10	17	139.00	2	141.00	141.00	15	874	1.71%
2020/03/09	6	146.50	6	146.50	144.50	0	867	0.00%
2020/03/05	1	152.00	2	154.00	154.00	-1	882	-0.11%
2020/03/04	1	150.00	1	152.00	152.00	0	888	0.00%
2020/03/03	3	153.17	4	153.63	152.00	-1	896	-0.11%
2020/03/02	5	147.60	7	150.50	155.00	-2	909	-0.22%
2020/02/27	6	157.33	0	0.00	152.00	6	959	0.63%
2020/02/26	2	167.00	1	167.00	168.00	1	943	0.11%
2020/02/25	4	164.25	7	166.36	168.00	-3	948	-0.32%
2020/02/24	2	167.25	1	167.50	166.50	1	955	0.10%
2020/02/21	0	0.00	1	171.00	170.00	-1	981	-0.10%
2020/02/20	2	171.50	0	0.00	171.00	2	1,007	0.20%
2020/02/19	4	173.75	2	174.50	173.00	2	1,020	0.20%
2020/02/18	2	169.50	3	170.17	171.00	-1	1,021	-0.10%
2020/02/17	3	167.83	2	169.00	168.50	1	1,031	0.10%
2020/02/14	1	168.50	2	170.50	171.50	-1	1,057	-0.09%
2020/02/13	1	168.00	0	0.00	167.00	1	1,058	0.09%
2020/02/12	1	172.50	0	0.00	170.50	1	1,053	0.09%
2020/02/11	0	0.00	1	171.00	171.50	-1	1,055	-0.09%
2020/02/10	1	166.50	1	169.50	170.00	0	1,065	0.00%
2020/02/07	1	171.50	0	0.00	171.00	1	1,063	0.09%
2020/02/06	5	173.30	5	173.70	175.00	0	1,063	0.00%
2020/02/05	0	0.00	2	169.25	168.00	-2	1,052	-0.19%
2020/02/04	5	164.90	3	165.83	165.00	2	1,043	0.19%
2020/02/03	3	165.83	1	164.50	165.50	2	1,047	0.19%
2020/01/31	1	178.50	1	183.50	173.00	0	1,040	0.00%
2020/01/30	1	175.50	2	176.00	178.50	-1	1,083	-0.09%
2020/01/20	5	190.40	1	189.50	189.00	4	1,065	0.38%
2020/01/17	2	190.00	6	190.92	192.00	-4	1,057	-0.38%
2020/01/16	4	190.75	4	188.88	188.00	0	1,056	0.00%
2020/01/15	5	189.50	3	189.00	190.00	2	1,050	0.19%
2020/01/14	14	190.43	19	189.45	188.00	-5	1,027	-0.49%
2020/01/13	5	176.20	10	180.25	182.50	-5	967	-0.52%
2020/01/10	2	177.00	32	176.50	177.50	-30	949	-3.16%
2020/01/09	20	170.88	0	0.00	170.50	20	940	2.13%
2020/01/08	15	170.33	27	170.07	170.00	-12	947	-1.27%
2020/01/07	2	170.50	1	171.50	171.00	1	949	0.11%
2020/01/06	0	0.00	1	172.50	172.50	-1	959	-0.10%
2020/01/03	9	170.56	13	169.19	171.00	-4	970	-0.41%
2020/01/02	15	172.97	0	0.00	174.00	15	1,049	1.43%
2019/12/31	0	0.00	8	173.06	173.50	-8	1,057	-0.76%
2019/12/30	6	171.50	0	0.00	171.00	6	1,088	0.55%
2019/12/27	2	172.25	2	173.75	173.00	0	1,191	0.00%
2019/12/26	1	170.50	9	168.33	169.00	-8	1,295	-0.62%
2019/12/25	2	167.25	3	168.83	167.50	-1	1,324	-0.08%
2019/12/24	5	167.10	0	0.00	167.00	5	1,389	0.36%
2019/12/23	3	173.50	1	173.00	173.00	2	1,423	0.14%
2019/12/20	2	176.75	0	0.00	176.50	2	1,415	0.14%
2019/12/19	25	182.16	14	179.89	178.50	11	1,408	0.78%
2019/12/18	2	178.75	1	181.50	178.00	1	1,379	0.07%
2019/12/17	1	180.50	1	183.50	180.50	0	1,386	0.00%
2019/12/16	1	183.00	1	183.00	183.00	0	1,389	0.00%
2019/12/13	1	177.00	3	178.67	178.50	-2	1,389	-0.14%
2019/12/12	1	177.00	2.1	178.76	178.00	-1.1	1,389	-0.08%
2019/12/11	1	177.00	1	179.50	177.00	0	1,394	0.00%
2019/12/09	16	181.72	15	180.23	180.00	1	1,435	0.07%
2019/12/06	23	184.59	23	181.09	181.00	0	1,437	0.00%
2019/12/05	27	184.15	24	183.71	182.00	3	1,415	0.21%
2019/12/04	0	0.00	2.1	176.04	175.50	-2.1	1,369	-0.15%
2019/12/03	3	172.17	4	173.50	174.00	-1	1,382	-0.07%
2019/12/02	2	174.50	5	174.60	174.00	-3	1,397	-0.21%
2019/11/29	2	179.00	2	179.50	181.00	0	1,439	0.00%
2019/11/28	3	181.67	7	181.50	179.00	-4	1,455	-0.27%
2019/11/27	14	181.21	16	181.72	181.00	-2	1,483	-0.13%
2019/11/26	16	185.25	14	185.39	182.50	2	1,572	0.13%
2019/11/25	3	178.67	5	179.40	178.00	-2	1,571	-0.13%
2019/11/22	4	181.00	4	180.63	180.00	0	1,641	0.00%
2019/11/21	4	178.88	11	178.64	179.50	-7	1,674	-0.42%
2019/11/20	28	180.50	15	178.90	176.00	13	1,696	0.77%
2019/11/19	7	178.64	3	179.67	185.00	4	1,737	0.23%
2019/11/18	1	177.00	1	179.00	178.00	0	1,730	0.00%
2019/11/15	3	175.67	2	178.25	174.00	1	1,796	0.06%
2019/11/14	9	176.56	10	176.50	176.00	-1	1,808	-0.06%
2019/11/13	6	177.92	7	178.57	179.00	-1	1,844	-0.05%
2019/11/12	2	175.00	3	173.50	172.50	-1	1,844	-0.05%
2019/11/11	5	170.40	2	170.50	171.00	3	1,914	0.16%
2019/11/08	3.1	173.12	2	173.50	173.50	1.1	1,975	0.06%
2019/11/07	4	173.63	1	176.50	172.50	3	1,984	0.15%
2019/11/06	1	173.00	1	175.50	172.00	0	1,993	0.00%
2019/11/05	5	173.70	6	174.25	175.00	-1	2,006	-0.05%
2019/11/04	1	171.50	0	0.00	171.00	1	2,012	0.05%
2019/11/01	1	175.00	4	173.75	175.00	-3	2,006	-0.15%
2019/10/31	5	174.10	3	173.50	170.00	2	2,003	0.10%
2019/10/30	0	0.00	3	178.00	176.50	-3	1,984	-0.15%
2019/10/29	25	185.68	15	182.73	177.50	10	1,977	0.51%
2019/10/28	0	0.00	2	178.50	180.50	-2	1,921	-0.10%
2019/10/25	3.1	178.31	2	178.25	177.00	1.1	1,916	0.06%
2019/10/24	3	180.67	3	180.67	180.50	0	1,909	0.00%
2019/10/23	2	176.75	0	0.00	176.00	2	1,893	0.11%
2019/10/21	0	0.00	1	174.50	176.00	-1	1,882	-0.05%
2019/10/17	2	176.00	1	180.00	175.50	1	1,865	0.05%
2019/10/16	4	179.50	4	180.25	177.00	0	1,852	0.00%
2019/10/15	5	183.50	5	181.00	182.50	0	1,843	0.00%
2019/10/14	8	185.81	8	182.31	181.00	0	1,835	0.00%
2019/10/09	6	178.58	5	181.50	182.00	1	1,823	0.05%
2019/10/08	19	186.92	18	185.33	179.50	1	1,804	0.06%
2019/10/07	8	183.56	12	180.21	180.50	-4	1,713	-0.23%
2019/10/04	14	185.43	14	183.75	183.50	0	1,697	0.00%
2019/10/03	26	184.25	18	186.50	182.50	8	1,661	0.48%
2019/10/02	15	173.47	22	178.05	181.50	-7	1,555	-0.45%
2019/10/01	9	161.50	16	164.09	165.00	-7	1,443	-0.49%
2019/09/27	20	155.79	8	151.81	150.00	12	1,409	0.85%
2019/09/26	55	155.54	62	159.12	161.50	-7	1,339	-0.52%
2019/09/25	1	148.50	1	151.00	147.00	0	1,275	0.00%
2019/09/23	4	153.63	4	153.25	152.50	0	1,279	0.00%
2019/09/20	1	149.00	1	151.50	150.00	0	1,282	0.00%
2019/09/19	4	150.88	1	151.00	150.50	3	1,294	0.23%
2019/09/18	1	153.00	0	0.00	151.50	1	1,306	0.08%
2019/09/17	1	152.50	1	153.00	155.50	0	1,296	0.00%
2019/09/16	4	155.13	2	155.00	155.00	2	1,292	0.15%
2019/09/12	9	159.33	18	159.50	160.00	-9	1,284	-0.70%
2019/09/11	4	156.00	7	155.43	156.00	-3	1,261	-0.24%
2019/09/10	4	152.50	4	152.63	152.00	0	1,242	0.00%
2019/09/09	3	150.50	6	151.42	153.00	-3	1,235	-0.24%
2019/09/06	15	153.73	12	151.25	150.00	3	1,242	0.24%
2019/09/05	1	155.00	8	153.13	156.00	-7	1,222	-0.57%
2019/09/04	3	155.17	3	155.33	155.00	0	1,206	0.00%
2019/09/03	13	155.42	12	155.50	151.00	1	1,174	0.09%
2019/09/02	6	152.50	6	156.67	152.00	0	1,121	0.00%
2019/08/30	24	157.71	24	157.40	155.50	0	1,095	0.00%
2019/08/29	27	157.83	25	158.18	156.50	2	1,053	0.19%
2019/08/28	42	148.49	46	148.14	147.50	-4	938	-0.43%
2019/08/27	15	146.33	25	145.92	148.50	-10	878	-1.14%
2019/08/26	18	137.83	10	137.95	135.00	8	802	1.00%
2019/08/23	2	142.75	3	145.67	148.00	-1	760	-0.13%
2019/08/22	32	144.16	28	144.46	142.50	4	727	0.55%
2019/08/21	17	138.24	14	139.04	139.50	3	661	0.45%
2019/08/20	63	141.71	62	140.16	140.00	1	643	0.16%
2019/08/19	0	0.00	3	137.17	137.00	-3	563	-0.53%
2019/08/16	20	139.18	14	139.39	136.00	6	544	1.10%
2019/08/15	12	136.67	14	137.14	136.00	-2	496	-0.40%
2019/08/14	61	138.75	49	137.51	135.00	12	471	2.54%
2019/08/13	38	130.84	44	131.60	134.00	-6	396	-1.51%
2019/08/12	2	123.00	0	0.00	122.00	2	333	0.60%
2019/08/08	4	122.50	6	123.83	122.50	-2	318	-0.63%
2019/08/07	4	121.88	2	123.50	120.50	2	299	0.67%
2019/08/06	5	118.80	7	121.57	123.00	-2	287	-0.69%
2019/08/02	1	110.50	5	110.80	112.50	-4	281	-1.42%
2019/07/30	6	119.00	0	0.00	117.50	6	293	2.05%
2019/07/29	1	123.50	0	0.00	123.50	1	294	0.34%
2019/07/25	0	0.00	1	125.50	125.50	-1	292	-0.34%
2019/07/22	1	124.50	1	126.00	124.50	0	297	0.00%
2019/07/18	2	125.25	0	0.00	124.50	2	314	0.64%
2019/07/16	1	127.50	0	0.00	127.00	1	318	0.31%
2019/07/15	1	128.50	2	128.25	128.50	-1	325	-0.31%
2019/07/11	2	125.75	0	0.00	124.50	2	353	0.57%
2019/07/10	0	0.00	1	126.50	126.00	-1	372	-0.27%
2019/07/08	1	124.50	0	0.00	125.00	1	413	0.24%
2019/07/05	0	0.00	4	127.13	127.00	-4	422	-0.95%
2019/07/04	2	124.50	0	0.00	123.00	2	422	0.47%
2019/07/03	2	125.75	3	127.00	125.00	-1	426	-0.23%
2019/07/01	1	125.50	0	0.00	125.00	1	431	0.23%
2019/06/27	1	124.50	2	125.50	125.50	-1	426	-0.23%
2019/06/26	10	124.40	10	123.70	125.00	0	419	0.00%
2019/06/25	4	119.50	4	121.38	118.50	0	399	0.00%
2019/06/21	0	0.00	1	118.50	118.00	-1	400	-0.25%
2019/06/18	1	117.50	0	0.00	116.00	1	396	0.25%
2019/06/14	3	117.67	3	117.83	118.00	0	384	0.00%
2019/06/13	2	115.00	7	114.36	113.50	-5	368	-1.36%
2019/06/10	0	0.00	1	105.50	107.00	-1	362	-0.28%
2019/06/05	1	106.00	1	109.50	105.50	0	363	0.00%
2019/06/03	1	104.50	0	0.00	104.00	1	368	0.27%
2019/05/29	1	103.00	1	105.50	106.00	0	376	0.00%
2019/05/16	0	0.00	4	100.00	100.50	-4	421	-0.95%
2019/05/15	1	101.00	1	102.50	101.00	0	430	0.00%
2019/05/13	0	0.00	1	98.00	98.10	-1	440	-0.23%
2019/05/10	1	104.00	0	0.00	100.50	1	439	0.23%
2019/05/09	1	109.50	2	106.00	103.00	-1	439	-0.23%
2019/05/08	0	0.00	1	110.50	109.50	-1	436	-0.23%
2019/05/06	1	111.50	0	0.00	111.50	1	460	0.22%
2019/05/02	4	114.88	1	112.00	115.00	3	468	0.64%
2019/04/30	1	111.50	0	0.00	112.00	1	488	0.20%
2019/04/26	2	117.50	2	118.50	116.50	0	526	0.00%
2019/04/25	1	121.50	3	125.00	121.50	-2	535	-0.37%
2019/04/24	2	127.50	3	126.83	125.00	-1	560	-0.18%
2019/04/23	5	124.50	0	0.00	124.50	5	572	0.87%
2019/04/18	1	131.00	2	131.75	128.50	-1	592	-0.17%
2019/04/17	1	128.50	43	128.47	128.00	-42	576	-7.29%
2019/04/16	11	128.91	5	129.50	128.00	6	569	1.05%
2019/04/15	43	132.48	5	131.40	133.00	38	551	6.90%
2019/04/12	4	121.50	1	122.00	121.00	3	517	0.58%
2019/04/11	1	120.50	1	120.00	117.50	0	511	0.00%
2019/04/09	1	117.00	0	0.00	116.50	1	502	0.20%
2019/04/02	0	0.00	1	116.00	116.50	-1	492	-0.20%
2019/04/01	1	121.50	0	0.00	118.00	1	488	0.20%
2019/03/28	1	122.50	0	0.00	121.00	1	485	0.21%
2019/03/22	1	118.00	0	0.00	117.00	1	468	0.21%
2019/03/20	0	0.00	1	119.50	119.00	-1	472	-0.21%
2019/03/15	2	121.75	1	121.50	120.00	1	478	0.21%
2019/03/08	0	0.00	2	118.25	119.00	-2	507	-0.39%
2019/03/07	1	119.50	1	121.50	119.50	0	514	0.00%
2019/03/06	0	0.00	2	121.25	123.00	-2	526	-0.38%
2019/03/05	2	119.00	0	0.00	118.00	2	536	0.37%
2019/03/04	0	0.00	2	120.50	119.50	-2	542	-0.37%
2019/02/27	2	118.25	0	0.00	120.50	2	544	0.37%
2019/02/26	0	0.00	1	125.00	122.00	-1	542	-0.18%
2019/02/25	1	124.00	1	124.00	123.00	0	540	0.00%
2019/02/22	3	131.33	2	126.75	126.00	1	549	0.18%
2019/02/21	0	0.00	2	130.25	132.00	-2	564	-0.35%
2019/02/20	8	130.81	9	131.72	128.50	-1	570	-0.18%
2019/02/19	0	0.00	3	126.50	127.00	-3	563	-0.53%
2019/02/18	1	126.00	1	126.50	126.50	0	569	0.00%
2019/02/15	7	128.43	1	128.00	126.50	6	584	1.03%
2019/02/14	2	128.50	0	0.00	128.00	2	588	0.34%
2019/02/13	1	133.00	1	131.50	129.50	0	578	0.00%
2019/02/12	1	127.50	0	0.00	128.00	1	567	0.18%
2019/02/11	1	127.00	1	130.00	128.50	0	576	0.00%
2019/01/30	1	129.00	0	0.00	127.50	1	578	0.17%
2019/01/28	6	135.00	6	132.42	130.00	0	569	0.00%
2019/01/24	0	0.00	2	129.00	130.50	-2	540	-0.37%
2019/01/22	4	127.75	1	127.50	126.50	3	526	0.57%
2019/01/21	5	133.20	14	134.43	133.00	-9	507	-1.77%
2019/01/18	4	126.50	0.2	127.50	127.00	3.8	465	0.81%
2019/01/17	3	125.17	3	124.33	126.50	0	461	0.00%
2019/01/16	7	131.43	4	131.25	128.50	3	448	0.67%
2019/01/15	7	127.00	6	127.67	130.50	1	419	0.24%
2019/01/14	2	121.25	1	120.00	119.00	1	396	0.25%
2019/01/11	4	112.50	5	111.10	112.00	-1	381	-0.26%
2019/01/10	1	106.50	0	0.00	106.50	1	367	0.27%
2019/01/09	0.1	102.00	0	0.00	102.50	0.1	364	0.03%
2018/12/18	0	0.00	1	100.50	101.50	-1	368	-0.27%
2018/12/17	0	0.00	1	108.50	102.50	-1	365	-0.27%
2018/12/13	1	112.00	0	0.00	106.00	1	360	0.28%
2018/12/12	1	110.50	0	0.00	110.00	1	360	0.28%
2018/12/07	0.1	108.00	0	0.00	107.50	0.1	365	0.03%
2018/12/04	1	114.50	0	0.00	116.00	1	360	0.28%
2018/11/29	2	112.00	2	110.00	106.50	0	344	0.00%
2018/11/28	0	0.00	2	104.00	105.00	-2	330	-0.61%
2018/11/27	1	98.80	2	100.05	99.10	-1	318	-0.31%
2018/11/26	2	95.50	0	0.00	97.30	2	309	0.65%
2018/11/23	0	0.00	1	96.70	93.00	-1	306	-0.33%
2018/11/21	1	95.00	2	96.95	98.70	-1	296	-0.34%
2018/11/20	15	98.95	14	97.69	96.50	1	282	0.35%
2018/11/16	1	90.10	2	89.15	89.20	-1	247	-0.40%
2018/11/15	3	87.60	2	89.60	86.50	1	238	0.42%
2018/11/14	4	90.45	4	90.65	89.20	0	235	0.00%
2018/11/13	0	0.00	1	85.10	85.10	-1	221	-0.45%
2018/11/08	1	85.70	0	0.00	80.70	1	257	0.39%
2018/11/07	1	75.20	1	76.20	82.70	0	255	0.00%
2018/11/02	2	75.40	0	0.00	75.60	2	265	0.75%
2018/10/25	0	0.00	1	72.60	71.30	-1	310	-0.32%
2018/10/24	1	76.50	1	76.50	75.70	0	316	0.00%
2018/10/22	1	80.30	1	78.50	80.10	0	325	0.00%
2018/10/17	1	75.40	0	0.00	74.10	1	349	0.29%
2018/10/04	0	0.00	3	79.50	80.50	-3	355	-0.84%
2018/09/27	3	86.00	0	0.00	86.00	3	345	0.87%
2018/09/14	1	87.50	1	86.50	86.50	0	327	0.00%
2018/09/11	1	82.00	1	83.10	81.70	0	310	0.00%
2018/09/10	0	0.00	3	83.40	81.90	-3	307	-0.98%
2018/08/29	2	96.20	2	95.00	95.00	0	293	0.00%
2018/08/16	3	91.50	3	92.80	94.30	0	257	0.00%
2018/08/15	0	0.00	1	97.30	97.20	-1	236	-0.42%
2018/08/14	0	0.00	1	110.00	108.00	-1	225	-0.44%
2018/08/13	0	0.00	10	112.50	112.00	-10	218	-4.59%
2018/08/09	2	129.50	2	127.75	129.00	0	221	0.00%
2018/08/08	3	134.50	0	0.00	135.50	3	216	1.38%
2018/08/07	3	132.50	1	135.00	133.00	2	229	0.87%
2018/08/03	8	133.94	0	0.00	133.00	8	235	3.39%
2018/07/24	1	119.00	0	0.00	123.00	1	195	0.51%
2018/07/23	1	128.00	0	0.00	123.50	1	182	0.55%
2018/06/05	0	0.00	1	162.50	160.00	-1	331	-0.30%
2018/05/29	1	163.00	2	161.50	161.50	-1	334	-0.30%
2018/05/22	0	0.00	2	162.50	162.50	-2	344	-0.58%
2018/05/21	2	162.50	0	0.00	160.50	2	347	0.58%
2018/05/18	3	161.50	7	162.43	164.50	-4	344	-1.16%
2018/05/17	3	158.50	3	160.00	157.50	0	340	0.00%
2018/05/16	3	158.50	0	0.00	158.00	3	333	0.90%
2018/05/15	3	156.00	1	158.50	157.00	2	332	0.60%
2018/05/14	8	163.31	1	161.50	161.50	7	321	2.18%
2018/05/11	1	176.00	0	0.00	176.00	1	305	0.33%
2018/05/09	0	0.00	1	180.00	181.50	-1	315	-0.32%
2018/05/07	1	176.50	0	0.00	176.50	1	317	0.32%
2018/05/04	1	178.00	1	179.50	178.00	0	320	0.00%
2018/05/03	0	0.00	2	183.25	185.50	-2	319	-0.63%
2018/04/25	2	177.25	0	0.00	176.00	2	314	0.64%
2018/04/20	0	0.00	2	184.25	182.00	-2	311	-0.64%
2018/04/18	1	177.50	0	0.00	177.50	1	316	0.32%
2018/04/17	1	180.50	0	0.00	178.00	1	330	0.30%
2018/04/16	0	0.00	2	183.50	184.50	-2	340	-0.59%
2018/04/12	2	179.75	0	0.00	178.50	2	335	0.60%
2018/04/09	1	191.00	2	187.50	191.50	-1	332	-0.30%
2018/04/03	0	0.00	2	182.00	182.50	-2	318	-0.63%
2018/04/02	2	188.50	3	186.00	189.00	-1	310	-0.32%
2018/03/31	1	180.00	1	182.00	181.00	0	297	0.00%
2018/03/30	1	182.00	0	0.00	184.50	1	293	0.34%
2018/03/29	3	191.50	1	186.00	186.00	2	287	0.69%
2018/03/27	2	183.50	1	185.00	184.50	1	244	0.41%
2018/03/22	0	0.00	2	176.00	173.50	-2	219	-0.91%
2018/03/20	0	0.00	1	172.00	171.00	-1	220	-0.45%
2018/03/19	0	0.00	1	170.00	172.00	-1	222	-0.45%
2018/02/06	2	161.25	1	162.00	161.00	1	312	0.32%
2018/02/02	0	0.00	1	172.50	175.50	-1	303	-0.33%
2018/02/01	1	170.00	0	0.00	169.00	1	296	0.34%
2018/01/29	1	172.50	0	0.00	172.50	1	292	0.34%
2018/01/26	0	0.00	1	175.50	176.50	-1	291	-0.34%
2018/01/25	0	0.00	2	175.00	175.50	-2	295	-0.68%
2018/01/16	1	177.00	2	176.25	176.50	-1	308	-0.32%
2018/01/12	7	181.36	2	182.00	179.50	5	310	1.61%
2018/01/11	1	174.00	1	182.00	180.50	0	309	0.00%
2018/01/10	0	0.00	1	171.00	176.00	-1	296	-0.34%
2018/01/09	1	167.00	0	0.00	166.00	1	287	0.35%
2018/01/05	1	171.50	1	173.00	171.00	0	292	0.00%

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

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

四檔秀業績UDN聯合新聞網－2023/11/23

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

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

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

智伸科

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智伸科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析