景碩 (3189)-元大-左營券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
92.3
漲跌
▼0.7
漲幅
-0.75%
成交量
2,474張
產業
上市半導體類股
1388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

景碩 (3189)籌碼相關－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/06	2.1	93.05	0	0.00	92.30	2.1	2,732	0.08%
2024/06/05	0.2	93.02	0	0.00	93.00	0.2	2,738	0.01%
2024/06/04	2.3	93.05	0	0.00	94.30	2.3	2,792	0.08%
2024/06/03	2.2	93.87	0	0.00	93.70	2.2	2,782	0.08%
2024/05/30	0	95.80	1	95.20	95.80	-1	2,753	-0.04%
2024/05/29	8.2	97.76	7	97.90	96.30	1.2	2,751	0.04%
2024/05/28	0	95.20	0.1	96.70	96.10	-0.1	2,699	0.00%
2024/05/27	0	94.90	0	0.00	94.60	0	2,698	0.00%
2024/05/24	0.2	94.67	0	0.00	94.40	0.2	2,739	0.01%
2024/05/23	1	94.80	0	0.00	94.40	1	2,749	0.04%
2024/05/22	2.2	93.88	0	0.00	94.80	2.2	2,767	0.08%
2024/05/21	0	94.70	0	0.00	94.00	0	2,767	0.00%
2024/05/20	0	95.10	0	0.00	95.40	0	2,775	0.00%
2024/05/17	1.1	94.71	0	0.00	95.50	1.1	2,788	0.04%
2024/05/16	0	95.95	0	0.00	94.50	0	2,839	0.00%
2024/05/15	0.1	95.80	0	0.00	95.70	0.1	2,842	0.00%
2024/05/14	0.4	96.02	0	96.20	95.80	0.4	2,858	0.01%
2024/05/13	0.1	94.80	0	95.75	95.80	0.1	2,866	0.00%
2024/05/10	0.4	93.78	0	0.00	94.20	0.4	2,892	0.01%
2024/05/09	0.2	94.61	0.2	94.40	94.20	0	2,884	0.00%
2024/05/08	0.2	95.09	1	95.00	95.50	-0.8	2,934	-0.03%
2024/05/07	1.1	94.11	0	0.00	94.50	1.1	3,208	0.03%
2024/05/06	0.1	94.72	5	94.60	94.80	-4.9	3,233	-0.15%
2024/05/03	1.1	95.64	8	96.39	95.40	-6.9	3,252	-0.21%
2024/05/02	0.1	94.95	0	0.00	95.20	0.1	3,258	0.00%
2024/04/30	1.1	95.02	0	0.00	95.30	1.1	3,273	0.03%
2024/04/29	0	97.61	1	97.90	97.90	-1	3,272	-0.03%
2024/04/25	2	97.35	0.1	96.96	96.80	1.9	3,312	0.06%
2024/04/24	1.1	97.03	2	97.35	97.10	-0.9	3,321	-0.03%
2024/04/22	0	0.00	0.3	94.30	94.50	-0.3	3,319	-0.01%
2024/04/19	5	94.18	5	95.10	94.00	0	3,302	0.00%
2024/04/18	0.1	96.50	0	0.00	95.80	0.1	3,262	0.00%
2024/04/16	0	95.60	0.7	96.36	96.00	-0.7	3,277	-0.02%
2024/04/15	0	97.40	0	0.00	97.20	0	3,263	0.00%
2024/04/12	2.5	98.84	0	0.00	97.80	2.5	3,248	0.08%
2024/04/11	3	100.00	4	100.75	101.00	-1	3,219	-0.03%
2024/04/10	1	100.50	6	101.00	99.70	-5	3,225	-0.16%
2024/04/09	6	100.00	0	0.00	101.00	6	3,217	0.19%
2024/04/08	3	100.50	1	100.50	101.00	2	3,226	0.06%
2024/04/03	1	102.00	2	102.75	102.00	-1	3,206	-0.03%
2024/04/02	2	102.75	4	102.88	103.00	-2	3,189	-0.06%
2024/04/01	2	101.50	6	101.50	101.50	-4	3,171	-0.13%
2024/03/29	0	98.80	0	0.00	98.70	0	3,152	0.00%
2024/03/28	1	99.22	1	99.30	98.90	0	3,145	0.00%
2024/03/27	1.1	98.83	1	99.40	99.40	0.1	3,142	0.00%
2024/03/26	2.2	100.66	0	0.00	99.70	2.2	3,197	0.07%
2024/03/25	0.2	102.50	6.2	102.00	101.00	-6	3,265	-0.18%
2024/03/22	1	101.00	2	102.50	101.50	-1	3,343	-0.03%
2024/03/21	5	101.40	3	102.00	101.50	2	3,434	0.06%
2024/03/20	3.2	101.71	9.1	102.38	103.00	-6	3,478	-0.17%
2024/03/19	1	99.30	2.3	98.78	99.30	-1.3	3,381	-0.04%
2024/03/18	4.1	97.36	3.1	97.87	98.00	0.9	3,289	0.03%
2024/03/15	2.6	92.33	0	0.00	92.10	2.6	3,205	0.08%
2024/03/14	0.1	94.83	1	94.40	94.40	-0.9	3,154	-0.03%
2024/03/13	2.2	96.92	2	97.00	94.80	0.2	3,147	0.01%
2024/03/12	1.1	97.14	0.1	99.30	96.70	1.1	3,150	0.03%
2024/03/11	0	0.00	1.2	98.63	98.20	-1.2	3,156	-0.04%
2024/03/08	1	96.60	1.2	97.02	97.00	-0.2	3,218	-0.01%
2024/03/07	2.1	94.75	0	0.00	93.80	2.1	3,206	0.06%
2024/03/06	1.1	95.14	1	95.20	95.10	0.1	3,222	0.00%
2024/03/05	0.2	96.52	0	0.00	96.20	0.2	3,234	0.01%
2024/03/04	0	97.02	0	0.00	96.80	0	3,272	0.00%
2024/03/01	2	97.30	0	0.00	96.90	2	3,278	0.06%
2024/02/29	0.1	96.70	1.1	96.27	96.70	-1	3,317	-0.03%
2024/02/27	0.5	97.08	1.3	96.85	96.20	-0.8	3,302	-0.02%
2024/02/26	0	99.93	0	0.00	99.20	0	3,266	0.00%
2024/02/23	1	100.94	0	0.00	98.80	1	3,289	0.03%
2024/02/22	2.3	101.28	1	101.00	100.50	1.3	3,360	0.04%
2024/02/21	2	101.75	1	101.50	101.50	1	3,360	0.03%
2024/02/20	1	103.96	0	0.00	102.00	1	3,383	0.03%
2024/02/19	1.1	104.18	5.5	103.64	104.00	-4.4	3,367	-0.13%
2024/02/16	1	102.00	1.1	102.47	102.00	-0.1	3,341	0.00%
2024/02/05	3	101.17	0	0.00	101.00	3	3,353	0.09%
2024/02/02	0.1	102.50	2.1	102.73	102.50	-2	3,370	-0.06%
2024/02/01	0	99.78	0	0.00	100.50	0	3,348	0.00%
2024/01/31	0	102.00	0	0.00	100.50	0	3,349	0.00%
2024/01/30	7	104.93	22	106.00	103.50	-15	3,341	-0.45%
2024/01/29	1	101.51	3	102.17	101.50	-2	3,102	-0.06%
2024/01/26	1	99.00	2	100.00	100.00	-1	3,122	-0.03%
2024/01/25	0	0.00	0.5	101.00	101.00	-0.5	3,144	-0.02%
2024/01/24	2	100.50	1	100.00	100.50	1	3,168	0.03%
2024/01/23	0	0.00	3	101.50	101.50	-3	3,285	-0.09%
2024/01/22	11	98.93	5.1	100.00	100.00	5.9	3,233	0.18%
2024/01/19	6	97.70	12	97.55	98.40	-6	3,225	-0.19%
2024/01/18	0	95.48	0	0.00	95.70	0	3,263	0.00%
2024/01/17	1.1	96.79	0	0.00	96.00	1.1	3,291	0.03%
2024/01/16	0	0.00	0	97.70	97.90	0	3,285	0.00%
2024/01/12	1	95.51	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0	96.80	0	0.00	96.20	0	3,289	0.00%
2024/01/10	0.1	96.53	0	0.00	96.40	0.1	3,311	0.00%
2024/01/08	2	98.65	1	98.80	97.80	1	3,279	0.03%
2024/01/05	1	97.60	1	98.09	97.10	0	3,300	0.00%
2024/01/04	0	97.73	2	96.90	97.70	-2	3,316	-0.06%
2024/01/03	0	98.20	1	98.20	97.80	-1	3,327	-0.03%
2024/01/02	0	98.90	0	0.00	98.20	0	3,316	0.00%
2023/12/29	1	99.80	0	0.00	99.70	1	3,300	0.03%
2023/12/27	1	99.60	0	0.00	99.60	1	3,320	0.03%
2023/12/22	2	99.50	0	0.00	99.10	2	3,356	0.06%
2023/12/21	2.1	99.99	0	99.83	99.60	2	3,369	0.06%
2023/12/20	0.1	98.90	0	0.00	98.70	0.1	3,275	0.00%
2023/12/19	1.2	97.94	0	0.00	98.30	1.2	3,213	0.04%
2023/12/18	0.1	99.00	0	0.00	97.70	0.1	3,130	0.00%
2023/12/14	1	102.49	1	101.00	102.00	0	2,953	0.00%
2023/12/13	2	102.00	0	0.00	102.00	2	2,959	0.07%
2023/12/12	1	104.00	0	0.00	103.50	1	3,017	0.03%
2023/12/11	0	103.50	4	103.75	103.00	-4	3,041	-0.13%
2023/12/08	7	102.14	7	103.07	102.50	0	3,048	0.00%
2023/12/07	1	104.00	1	101.50	101.50	0	3,059	0.00%
2023/12/06	4.1	102.12	1	102.00	101.50	3.1	3,040	0.10%
2023/12/05	4	102.00	1.1	104.37	104.50	2.9	2,998	0.10%
2023/12/04	3	101.50	8	101.68	102.50	-5	2,940	-0.17%
2023/12/01	1	98.51	3	100.00	100.50	-2	2,932	-0.07%
2023/11/30	2.1	98.41	1	98.50	98.90	1.1	2,907	0.04%
2023/11/29	4	98.35	2.2	99.18	99.30	1.8	2,894	0.06%
2023/11/28	1	97.39	0	0.00	98.00	1	2,858	0.04%
2023/11/27	2	97.60	0	0.00	96.40	2	2,838	0.07%
2023/11/23	2.1	97.30	0	0.00	96.90	2.1	2,815	0.07%
2023/11/22	0.1	97.22	2	97.50	96.80	-1.9	2,807	-0.07%
2023/11/21	13.1	98.90	7.1	98.81	98.40	6.1	2,789	0.22%
2023/11/20	0	97.00	0	0.00	97.20	0	2,716	0.00%
2023/11/17	1	97.10	9	97.46	96.50	-8	2,715	-0.29%
2023/11/16	0	96.30	0	0.00	96.80	0	2,681	0.00%
2023/11/15	0	0.00	4	95.95	96.20	-4	2,676	-0.15%
2023/11/14	4	95.25	0	0.00	94.90	4	2,653	0.15%
2023/11/13	1	95.60	9	95.17	95.60	-8	2,651	-0.30%
2023/11/10	3.2	93.19	0	0.00	92.90	3.2	2,632	0.12%
2023/11/09	1	94.61	0	0.00	94.60	1	2,604	0.04%
2023/11/08	1	95.50	0	0.00	95.40	1	2,662	0.04%
2023/11/07	7	96.10	11	95.88	95.50	-4	2,646	-0.15%
2023/11/06	4	97.48	0	0.00	97.80	4	2,627	0.15%
2023/11/03	0	0.00	5	97.80	98.70	-5	2,610	-0.19%
2023/11/02	0	97.22	3	96.83	96.50	-3	2,579	-0.12%
2023/11/01	0	0.00	0.1	96.02	96.00	-0.1	2,564	0.00%
2023/10/31	13.1	95.43	0	0.00	94.80	13.1	2,548	0.51%
2023/10/30	0.1	95.11	5	94.56	94.20	-4.9	2,556	-0.19%
2023/10/27	1	97.49	2	96.00	95.10	-1	2,675	-0.04%
2023/10/26	3.3	95.19	6.1	96.02	96.20	-2.8	2,731	-0.10%
2023/10/25	5	98.68	1	98.80	97.70	4	2,717	0.15%
2023/10/24	0	100.50	2	99.95	99.90	-2	2,780	-0.07%
2023/10/23	1	101.50	0	0.00	101.00	1	2,819	0.04%
2023/10/20	0	101.00	0	0.00	101.00	0	2,879	0.00%
2023/10/19	0	101.50	1	101.50	101.50	-1	2,931	-0.03%
2023/10/18	0	102.00	1	101.50	101.50	-1	3,003	-0.03%
2023/10/17	0	103.00	1	102.03	102.00	-1	3,050	-0.03%
2023/10/16	5.1	101.30	2	102.00	101.50	3.1	3,354	0.09%
2023/10/13	1	102.55	0	0.00	103.00	1	3,733	0.03%
2023/10/12	1	105.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	0	106.00	1	106.00	105.00	-1	3,821	-0.03%
2023/10/06	2	107.50	0	0.00	107.50	2	3,975	0.05%
2023/10/05	2	108.25	1	108.00	108.50	1	4,096	0.02%
2023/10/03	0	107.00	0	108.50	106.50	0	4,150	0.00%
2023/10/02	3	108.50	0	0.00	108.00	3	4,173	0.07%
2023/09/28	1	108.50	3	108.17	108.50	-2	4,182	-0.05%
2023/09/27	0	105.50	0	0.00	105.00	0	4,198	0.00%
2023/09/26	1	105.55	0	0.00	105.50	1	4,207	0.02%
2023/09/25	2	110.00	1	110.99	109.50	1	4,208	0.02%
2023/09/22	2	109.50	0	0.00	109.50	2	4,227	0.05%
2023/09/21	5	110.50	6	110.00	110.50	-1	4,203	-0.02%
2023/09/20	10	110.65	7	110.71	110.50	3	4,210	0.07%
2023/09/19	5	113.00	6	113.58	113.00	-1	4,184	-0.02%
2023/09/18	7	113.36	7	113.71	113.50	0	4,212	0.00%
2023/09/15	0	0.00	5	113.10	113.50	-5	4,225	-0.12%
2023/09/14	5	111.30	2	112.00	111.50	3	4,173	0.07%
2023/09/13	6	110.00	7	109.57	110.00	-1	4,150	-0.02%
2023/09/12	0	0.00	1	109.50	109.50	-1	4,155	-0.02%
2023/09/11	6	108.50	8	108.69	108.50	-2	4,186	-0.05%
2023/09/08	0	0.00	8	108.88	108.50	-8	4,233	-0.19%
2023/09/07	9	108.39	6	109.25	108.50	3	4,262	0.07%
2023/09/06	8.2	109.45	4.1	110.10	110.00	4.1	4,251	0.10%
2023/09/05	4	108.13	2.2	108.50	109.00	1.8	4,240	0.04%
2023/09/04	3	107.17	2	107.75	108.50	1	4,288	0.02%
2023/09/01	2	106.75	3	107.17	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	2	106.25	106.00	-2	4,360	-0.05%
2023/08/30	2	105.75	2	106.00	105.50	0	4,449	0.00%
2023/08/29	3	105.33	11	105.45	106.00	-8	4,587	-0.17%
2023/08/25	10	102.20	5	102.00	101.50	5	4,632	0.11%
2023/08/24	1	104.00	7	105.21	105.00	-6	4,670	-0.13%
2023/08/23	0	0.00	1	103.00	103.00	-1	4,823	-0.02%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0	103.00	0	0.00	103.00	0	5,180	0.00%
2023/08/17	1	101.50	0.1	101.50	103.00	0.9	5,219	0.02%
2023/08/15	0	102.67	3	101.67	101.50	-3	5,251	-0.06%
2023/08/14	2	100.01	1	104.00	101.00	1	5,294	0.02%
2023/08/11	0	105.50	1	105.00	105.50	-1	5,265	-0.02%
2023/08/10	1	105.01	0	0.00	104.50	1	5,294	0.02%
2023/08/09	0	107.50	0	0.00	107.00	0	5,297	0.00%
2023/08/08	3	105.84	0	0.00	106.00	3	5,285	0.06%
2023/08/07	1	107.01	3	107.50	107.50	-2	5,304	-0.04%
2023/08/04	0	108.60	2	107.25	108.50	-2	5,292	-0.04%
2023/08/02	12	108.33	7	108.93	108.50	5	5,317	0.09%
2023/08/01	1	109.00	3	108.83	107.00	-2	5,279	-0.04%
2023/07/31	0.3	105.07	1	105.00	103.50	-0.7	5,192	-0.01%
2023/07/28	2	106.50	0	0.00	106.50	2	5,139	0.04%
2023/07/27	5	106.90	4	106.63	106.50	1	5,160	0.02%
2023/07/26	3	109.83	13	109.58	109.00	-10	5,209	-0.19%
2023/07/25	1	111.50	10	113.00	110.00	-9	5,305	-0.17%
2023/07/24	3	111.50	2	110.75	110.50	1	5,305	0.02%
2023/07/21	6	110.58	0	0.00	110.00	6	5,361	0.11%
2023/07/20	7	112.86	18	113.64	112.50	-11	5,399	-0.20%
2023/07/19	34.7	118.32	69.1	115.88	113.50	-34.4	5,363	-0.64%
2023/07/18	15.1	115.93	12	119.63	120.50	3	5,106	0.06%
2023/07/17	33	112.55	3	113.17	113.50	30	4,771	0.63%
2023/07/14	39	112.47	7	112.21	111.50	32	4,833	0.66%
2023/07/13	52	110.30	51	110.65	110.00	1	4,768	0.02%
2023/07/12	16.1	113.00	2	113.25	113.50	14.1	4,617	0.31%
2023/07/11	0.1	116.00	0	0.00	115.50	0.1	4,515	0.00%
2023/07/10	0	0.00	1	115.50	115.50	-1	4,496	-0.02%
2023/07/07	1	115.00	0	0.00	115.50	1	4,487	0.02%
2023/07/06	6	116.92	5	117.00	117.00	1	4,488	0.02%
2023/07/05	1	118.00	39	117.96	117.00	-38	4,484	-0.85%
2023/07/03	42	117.04	2	117.25	117.00	40	4,518	0.89%
2023/06/30	2	116.00	6	116.42	116.50	-4	4,545	-0.09%
2023/06/29	0	0.00	1	114.50	115.00	-1	4,603	-0.02%
2023/06/28	2	113.00	0	0.00	112.00	2	4,609	0.04%
2023/06/27	2	113.75	0	0.00	113.50	2	4,635	0.04%
2023/06/26	0	0.00	6	115.00	116.50	-6	4,656	-0.13%
2023/06/21	1	116.00	0	0.00	115.50	1	4,835	0.02%
2023/06/20	0	0.00	2	116.50	116.50	-2	4,878	-0.04%
2023/06/19	3	115.00	3	115.17	114.50	0	5,026	0.00%
2023/06/16	1	115.01	0	0.00	115.00	1	5,101	0.02%
2023/06/15	1	116.50	2	117.00	116.50	-1	5,109	-0.02%
2023/06/14	0	116.30	4	116.38	117.00	-4	5,097	-0.08%
2023/06/12	0	0.00	1.1	112.91	113.50	-1.1	5,181	-0.02%
2023/06/09	1	111.50	0	0.00	112.00	1	5,216	0.02%
2023/06/08	3	112.33	4	114.13	111.50	-1	5,251	-0.02%
2023/06/07	8	116.13	6	115.58	116.00	2	5,260	0.04%
2023/06/06	2	117.50	1	118.50	117.50	1	5,269	0.02%
2023/06/05	2	118.25	4	119.13	119.00	-2	5,305	-0.04%
2023/06/02	1	120.00	9.1	118.56	118.00	-8.1	5,298	-0.15%
2023/06/01	6	115.58	1.2	116.50	116.50	4.8	5,261	0.09%
2023/05/31	2	116.00	3	116.83	116.50	-1	5,425	-0.02%
2023/05/30	11.3	116.13	6	116.08	115.50	5.3	5,456	0.10%
2023/05/29	11	118.09	5	118.60	116.00	6	5,453	0.11%
2023/05/26	1	116.00	4	115.88	115.50	-3	5,331	-0.06%
2023/05/25	1	112.00	7	113.21	112.00	-6	5,240	-0.11%
2023/05/24	1	111.00	0	0.00	111.00	1	5,096	0.02%
2023/05/23	0	0.00	1	111.50	112.50	-1	5,155	-0.02%
2023/05/19	1	110.50	0	0.00	110.50	1	5,241	0.02%
2023/05/18	1	110.50	1	111.50	112.00	0	5,344	0.00%
2023/05/17	3	108.50	4	109.38	109.50	-1	5,421	-0.02%
2023/05/16	1	108.00	3	108.67	108.00	-2	5,506	-0.04%
2023/05/15	1	107.50	1	108.00	106.50	0	5,544	0.00%
2023/05/11	1	109.50	1	111.00	109.50	0	5,615	0.00%
2023/05/10	2	110.50	1	109.50	110.00	1	5,636	0.02%
2023/05/09	0	0.00	1	112.00	111.00	-1	5,678	-0.02%
2023/05/08	6	111.08	1	113.00	111.00	5	5,818	0.09%
2023/05/05	0	0.00	1	109.00	109.50	-1	5,843	-0.02%
2023/05/03	0	0.00	3	106.00	107.00	-3	6,126	-0.05%
2023/05/02	2.2	108.70	1	110.00	106.50	1.2	6,160	0.02%
2023/04/28	0.1	111.00	3	111.00	110.50	-2.9	6,142	-0.05%
2023/04/27	2	107.50	2	107.50	107.50	0	6,023	0.00%
2023/04/26	1	105.00	1	107.99	109.50	0	6,040	0.00%
2023/04/25	0	103.50	2	107.00	104.50	-2	6,022	-0.03%
2023/04/24	1	106.50	2	107.25	108.50	-1	5,935	-0.02%
2023/04/21	14	108.11	12	108.50	107.50	2	5,962	0.03%
2023/04/20	1	108.03	6	108.83	107.50	-5	5,966	-0.08%
2023/04/19	2	108.51	0	0.00	108.50	2	6,045	0.03%
2023/04/18	9.3	112.68	6	113.00	112.50	3.3	6,016	0.05%
2023/04/13	1	113.50	0	0.00	113.50	1	6,169	0.02%
2023/04/12	3	114.50	5	115.00	115.00	-2	6,195	-0.03%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	1	114.00	1	114.50	114.00	0	6,268	0.00%
2023/04/07	3	114.33	0	0.00	114.00	3	6,313	0.05%
2023/04/06	0	0.00	2	115.25	116.00	-2	6,292	-0.03%
2023/03/31	2	116.25	1	116.50	116.00	1	6,397	0.02%
2023/03/30	1	116.50	1	117.00	116.00	0	6,554	0.00%
2023/03/28	3.3	113.80	3	113.00	113.00	0.3	7,272	0.00%
2023/03/27	3	115.83	6	115.50	115.50	-3	7,392	-0.04%
2023/03/24	5	119.00	6	118.92	117.00	-1	7,644	-0.01%
2023/03/23	3	117.17	1	117.00	119.00	2	7,473	0.03%
2023/03/22	9	118.56	6	118.00	117.50	3	7,466	0.04%
2023/03/21	3	117.50	2	117.00	117.00	1	7,428	0.01%
2023/03/20	1	116.48	2	116.00	116.00	-1	7,431	-0.01%
2023/03/17	4	115.00	0	0.00	116.00	4	7,633	0.05%
2023/03/16	2	115.00	1	114.00	113.50	1	7,892	0.01%
2023/03/15	2	114.00	9	115.44	115.00	-7	8,401	-0.08%
2023/03/14	3	112.67	2	113.50	113.50	1	8,566	0.01%
2023/03/13	9	112.94	9	112.00	114.00	0	8,944	0.00%
2023/03/10	2	114.75	2	113.00	113.00	0	9,091	0.00%
2023/03/09	1	116.00	1.2	117.83	115.50	-0.2	9,511	0.00%
2023/03/08	2	116.25	1	117.00	116.50	1	9,555	0.01%
2023/03/07	2	115.50	0	0.00	115.50	2	9,625	0.02%
2023/03/06	6	118.25	2	118.00	118.00	4	9,665	0.04%
2023/03/03	4	115.63	9	116.11	116.50	-5	9,774	-0.05%
2023/03/02	10	112.70	11	112.91	113.00	-1	9,703	-0.01%
2023/03/01	4	108.50	5	108.60	111.50	-1	9,719	-0.01%
2023/02/24	1	108.50	9	109.17	108.50	-8	9,782	-0.08%
2023/02/23	3	109.67	8	109.81	110.50	-5	9,857	-0.05%
2023/02/22	4.8	109.00	0	0.00	108.50	4.8	10,099	0.05%
2023/02/21	10.1	111.23	2	110.50	111.00	8.1	10,281	0.08%
2023/02/20	1.2	109.67	0	0.00	109.00	1.2	10,426	0.01%
2023/02/17	7	109.50	6	110.17	110.00	1	10,640	0.01%
2023/02/16	3	111.17	4	111.88	111.50	-1	10,961	-0.01%
2023/02/15	9.2	111.34	4	108.13	111.50	5.2	11,501	0.05%
2023/02/14	0.1	109.05	3	107.51	109.00	-2.9	11,654	-0.02%
2023/02/13	4	106.37	1	106.50	105.00	3	12,340	0.02%
2023/02/10	2	107.50	2	107.00	107.00	0	12,731	0.00%
2023/02/09	1	109.00	0	0.00	109.00	1	12,945	0.01%
2023/02/08	5	109.90	4	110.38	110.00	1	13,163	0.01%
2023/02/07	4	109.63	4	109.25	109.50	0	13,350	0.00%
2023/02/06	6	108.33	4	108.75	108.50	2	13,602	0.01%
2023/02/03	6	115.92	6	116.25	115.00	0	13,644	0.00%
2023/02/02	11	118.09	8	118.25	119.00	3	13,761	0.02%
2023/02/01	8	116.31	9	116.61	117.00	-1	13,847	-0.01%
2023/01/31	2	110.50	13	112.31	112.50	-11	13,907	-0.08%
2023/01/30	3	110.17	8	111.06	111.50	-5	14,327	-0.04%
2023/01/17	5	108.00	5	107.50	108.00	0	14,615	0.00%
2023/01/16	4	107.50	10	107.50	108.50	-6	15,173	-0.04%
2023/01/13	6	107.75	4	106.13	105.50	2	15,301	0.01%
2023/01/12	2	106.50	2	107.00	106.00	0	15,474	0.00%
2023/01/11	0	0.00	1	107.50	107.00	-1	15,764	-0.01%
2023/01/10	7	106.07	1	106.50	106.50	6	16,253	0.04%
2023/01/09	7	107.50	13.1	107.34	107.50	-6.1	16,589	-0.04%
2023/01/06	7	105.93	3.1	104.51	106.50	3.9	16,673	0.02%
2023/01/05	10	102.90	10	102.85	102.50	0	16,733	0.00%
2023/01/04	6.2	104.40	3	105.50	103.00	3.2	16,804	0.02%
2023/01/03	2	105.00	2	105.25	106.00	0	16,887	0.00%
2022/12/30	4	106.13	19	105.61	104.50	-15	17,066	-0.09%
2022/12/29	1	105.00	0	0.00	106.00	1	17,146	0.01%
2022/12/28	10	106.05	8	106.88	104.50	2	17,392	0.01%
2022/12/27	4	107.38	6	107.67	107.50	-2	17,562	-0.01%
2022/12/26	3	106.17	5	106.40	106.00	-2	17,621	-0.01%
2022/12/23	17	106.59	4	106.26	107.00	13	17,780	0.07%
2022/12/22	6	105.92	6	106.75	107.00	0	17,871	0.00%
2022/12/21	18	105.67	12	105.29	106.50	6	17,832	0.03%
2022/12/20	18	107.92	16	107.34	109.50	2	17,695	0.01%
2022/12/19	1	111.50	1	112.00	112.00	0	17,412	0.00%
2022/12/16	3	112.67	3	113.00	112.00	0	17,414	0.00%
2022/12/15	0	0.00	1	117.50	118.00	-1	17,256	-0.01%
2022/12/14	4	116.00	7	116.93	116.50	-3	17,352	-0.02%
2022/12/13	2	116.00	1.1	115.09	115.00	0.9	17,372	0.01%
2022/12/12	2.1	117.50	1	117.00	117.00	1.1	17,320	0.01%
2022/12/09	14	119.75	17	118.12	117.50	-3	17,309	-0.02%
2022/12/08	12	119.37	9	120.11	120.00	3	17,160	0.02%
2022/12/07	19	123.29	8.4	123.81	121.50	10.7	17,051	0.06%
2022/12/06	7	137.64	3.1	136.64	134.50	3.9	16,598	0.02%
2022/12/05	20.5	137.41	16	138.88	138.50	4.5	16,437	0.03%
2022/12/02	1	132.50	7	132.07	133.00	-6	16,119	-0.04%
2022/12/01	9	129.67	14.1	128.66	130.50	-5.1	16,148	-0.03%
2022/11/30	3	120.83	4	122.50	122.50	-1	15,750	-0.01%
2022/11/29	6	120.50	7	120.50	121.00	-1	15,778	-0.01%
2022/11/28	2	121.00	3.1	121.35	122.00	-1.1	15,889	-0.01%
2022/11/25	4	121.50	2	122.25	120.50	2	16,141	0.01%
2022/11/24	3	119.17	10.5	119.81	120.00	-7.5	15,990	-0.05%
2022/11/23	1	117.50	1	119.00	117.50	0	15,932	0.00%
2022/11/22	3	116.83	0	0.00	118.00	3	15,953	0.02%
2022/11/21	1	118.00	6	117.00	117.00	-5	15,944	-0.03%
2022/11/18	14	118.46	7	118.86	116.00	7	15,912	0.04%
2022/11/17	13	119.88	24	120.58	120.00	-11	15,766	-0.07%
2022/11/16	25	122.20	13	121.08	121.50	12	15,764	0.08%
2022/11/15	5	119.50	4	120.13	121.50	1	15,744	0.01%
2022/11/14	8	119.69	13	120.69	119.00	-5	15,626	-0.03%
2022/11/11	29	121.28	27.3	122.36	119.50	1.7	15,359	0.01%
2022/11/10	22	112.07	7.1	112.57	113.00	14.9	14,764	0.10%
2022/11/09	36	111.96	67.1	112.58	113.50	-31.1	14,573	-0.21%
2022/11/08	30	107.30	27	106.74	106.50	3	14,070	0.02%
2022/11/07	13.1	103.54	7	103.93	104.00	6.1	13,845	0.04%
2022/11/04	9	104.33	9.1	104.28	105.00	-0.1	13,717	0.00%
2022/11/03	4	106.38	1	106.50	106.50	3	13,615	0.02%
2022/11/02	6	107.17	17	107.65	107.50	-11	13,553	-0.08%
2022/11/01	14	105.25	1	105.00	105.00	13	13,357	0.10%
2022/10/31	8	104.31	4	105.00	104.50	4	13,314	0.03%
2022/10/28	1	103.50	6	104.50	103.50	-5	13,372	-0.04%
2022/10/27	3	102.83	15	103.40	104.00	-12	13,498	-0.09%
2022/10/26	22	102.25	5	102.30	101.50	17	13,425	0.13%
2022/10/25	10	104.00	12	104.25	104.50	-2	13,090	-0.02%
2022/10/24	12	104.67	49	105.52	102.50	-37	12,999	-0.28%
2022/10/21	44.1	100.09	47	102.74	100.00	-2.9	12,968	-0.02%
2022/10/20	12	99.35	9	100.23	100.50	3	13,114	0.02%
2022/10/19	49	102.43	37.4	104.14	102.00	11.6	13,204	0.09%
2022/10/18	48	102.43	18	101.36	102.50	30	13,000	0.23%
2022/10/17	8	97.98	8	100.41	103.50	0	12,646	0.00%
2022/10/14	2	98.55	5	97.90	99.50	-3	12,567	-0.02%
2022/10/13	3	92.00	1	91.80	90.50	2	12,680	0.02%
2022/10/12	1	95.10	1	95.80	95.30	0	12,686	0.00%
2022/10/11	3	94.63	7	95.54	92.50	-4	12,786	-0.03%
2022/10/07	3	100.47	6	100.50	100.50	-3	12,896	-0.02%
2022/10/06	1	99.70	2	99.95	100.50	-1	12,854	-0.01%
2022/10/05	6	99.02	8	98.86	99.00	-2	12,920	-0.02%
2022/10/04	0	0.00	3	98.33	99.90	-3	12,821	-0.02%
2022/10/03	1	93.80	2	93.85	94.40	-1	12,678	-0.01%
2022/09/30	1	88.80	2.1	91.89	93.00	-1.1	12,805	-0.01%
2022/09/29	6	91.83	2	91.05	90.30	4	12,880	0.03%
2022/09/28	1	93.90	1	92.50	92.00	0	12,806	0.00%
2022/09/27	1.2	96.39	2	94.15	96.70	-0.8	12,851	-0.01%
2022/09/26	2	95.10	6	95.48	92.60	-4	12,840	-0.03%
2022/09/23	3.1	99.55	5	98.40	98.00	-1.9	12,910	-0.02%
2022/09/22	3	100.50	2	100.75	100.00	1	12,866	0.01%
2022/09/21	5	103.50	1	102.50	103.00	4	12,833	0.03%
2022/09/20	2	103.75	4	104.88	105.00	-2	12,853	-0.02%
2022/09/19	11	105.50	12	106.00	105.50	-1	12,941	-0.01%
2022/09/16	5	107.00	6	107.92	105.50	-1	13,033	-0.01%
2022/09/15	1.5	108.75	0	0.00	108.00	1.5	13,263	0.01%
2022/09/14	5	108.10	3	108.67	109.50	2	13,373	0.02%
2022/09/13	3	113.83	4.4	111.69	111.50	-1.3	13,424	-0.01%
2022/09/12	3	114.17	1	114.50	114.00	2	13,462	0.01%
2022/09/08	16.5	111.53	23	111.54	111.50	-6.5	13,670	-0.05%
2022/09/07	6.4	109.43	5	108.70	108.50	1.4	13,949	0.01%
2022/09/06	13	111.31	18	112.78	112.00	-5	14,099	-0.04%
2022/09/05	7	112.71	8.1	113.06	111.50	-1.1	14,128	-0.01%
2022/09/02	8	112.13	5	112.70	111.50	3	14,070	0.02%
2022/09/01	17.1	112.18	0	0.00	111.50	17.1	13,951	0.12%
2022/08/31	1	121.01	1	121.00	123.00	0	13,744	0.00%
2022/08/29	3.1	121.37	4.2	121.29	121.50	-1.1	13,856	-0.01%
2022/08/26	6	128.17	4	127.25	127.00	2	13,872	0.01%
2022/08/25	1.1	127.94	1	128.50	129.00	0.1	13,911	0.00%
2022/08/24	12	126.25	9	127.17	125.50	3	14,102	0.02%
2022/08/23	27	129.76	19	129.47	128.50	8	14,148	0.06%
2022/08/22	14	137.96	5	138.20	136.50	9	14,263	0.06%
2022/08/19	15	136.50	17.3	135.18	137.00	-2.3	14,409	-0.02%
2022/08/18	4	131.63	3	130.67	134.00	1	14,598	0.01%
2022/08/17	10	133.25	6	134.50	133.00	4	14,786	0.03%
2022/08/16	3.2	135.93	5.2	134.60	134.00	-1.9	14,910	-0.01%
2022/08/15	6.1	135.17	12	134.83	135.50	-6	14,923	-0.04%
2022/08/12	8	130.44	9	131.17	131.00	-1	14,717	-0.01%
2022/08/11	4.6	128.05	3	129.50	128.00	1.6	14,565	0.01%
2022/08/10	5.1	127.37	1	126.00	125.50	4.1	14,606	0.03%
2022/08/09	15.6	127.12	15	128.17	129.50	0.6	14,629	0.00%
2022/08/08	0.1	129.00	10	127.55	129.00	-9.9	14,652	-0.07%
2022/08/05	2	125.25	2	125.00	126.50	0	14,664	0.00%
2022/08/04	8	120.88	4	120.75	121.00	4	14,570	0.03%
2022/08/03	20	126.50	5	125.70	124.00	15	14,372	0.10%
2022/08/02	21	131.07	18	128.69	130.00	3	14,162	0.02%
2022/08/01	1	133.00	6	134.00	134.00	-5	14,122	-0.04%
2022/07/29	8	133.69	11.1	136.00	136.00	-3.1	14,179	-0.02%
2022/07/28	29.2	134.33	9	131.28	130.50	20.2	14,090	0.14%
2022/07/27	7	145.57	24	147.13	149.00	-17	13,770	-0.12%
2022/07/26	17	143.00	4	144.50	141.50	13	13,583	0.10%
2022/07/25	4	142.50	2	144.25	146.00	2	13,607	0.01%
2022/07/22	3	145.00	18	144.89	145.00	-15	13,846	-0.11%
2022/07/21	8	143.56	12.1	143.63	145.00	-4.1	14,210	-0.03%
2022/07/20	7	138.50	15	139.30	138.50	-8	14,200	-0.06%
2022/07/19	14.1	135.50	10	136.65	134.50	4.1	14,036	0.03%
2022/07/18	9	135.22	11	137.18	137.00	-2	14,026	-0.01%
2022/07/15	15	132.80	1	133.00	133.50	14	13,869	0.10%
2022/07/14	3	130.17	4	131.38	133.50	-1	13,727	-0.01%
2022/07/13	10	131.50	3	131.67	128.50	7	13,674	0.05%
2022/07/12	5	129.20	0	0.00	126.00	5	13,583	0.04%
2022/07/11	6	134.25	9	135.06	134.00	-3	13,473	-0.02%
2022/07/08	9	133.11	8	134.25	135.00	1	13,560	0.01%
2022/07/07	3.1	132.65	2	133.00	134.00	1.1	13,480	0.01%
2022/07/06	0.1	129.50	0	0.00	127.50	0.1	13,380	0.00%
2022/07/05	1	130.50	5	135.10	133.00	-4	13,413	-0.03%
2022/07/04	8	131.38	5	130.50	130.50	3	13,325	0.02%
2022/07/01	8	132.99	8.1	132.50	130.00	0	13,481	0.00%
2022/06/30	12	142.92	11	141.14	142.50	1	13,388	0.01%
2022/06/29	2	142.25	1	144.00	143.00	1	13,495	0.01%
2022/06/28	32	142.91	32	142.06	144.00	0	13,495	0.00%
2022/06/27	24	149.67	4	150.25	151.00	20	13,503	0.15%
2022/06/24	1	142.00	25	141.68	142.50	-24	13,538	-0.18%
2022/06/23	21	138.29	17	142.15	138.50	4	13,436	0.03%
2022/06/22	4	148.13	5	146.60	145.00	-1	13,301	-0.01%
2022/06/21	20	151.50	24	146.33	153.00	-4	13,194	-0.03%
2022/06/20	10	144.20	10	144.75	143.00	0	13,158	0.00%
2022/06/17	6.1	144.59	4	144.25	148.00	2.1	13,111	0.02%
2022/06/16	33	147.77	31	149.23	143.00	2	13,017	0.02%
2022/06/15	14	154.82	3	151.00	148.00	11	12,813	0.09%
2022/06/14	4	159.00	2	160.50	163.00	2	12,769	0.02%
2022/06/13	52	161.49	2	161.50	161.00	50	12,835	0.39%
2022/06/10	3	165.83	6	167.17	168.00	-3	12,980	-0.02%
2022/06/09	7	168.29	1	170.00	167.50	6	12,990	0.05%
2022/06/08	1	168.50	13	169.62	168.50	-12	12,915	-0.09%
2022/06/07	6	167.75	2	166.50	166.50	4	12,937	0.03%
2022/06/06	1	171.00	12	169.17	170.00	-11	13,001	-0.08%
2022/06/02	2	165.75	11	166.14	167.50	-9	13,095	-0.07%
2022/06/01	13	167.50	3	167.50	166.00	10	13,153	0.08%
2022/05/31	1	171.00	1	173.50	175.00	0	13,006	0.00%
2022/05/30	4	173.13	11	169.91	172.50	-7	12,960	-0.05%
2022/05/27	6	159.67	44.1	162.68	160.50	-38.1	12,843	-0.30%
2022/05/26	7.1	157.73	2	154.00	156.50	5.1	13,010	0.04%
2022/05/25	32.1	162.04	4	157.75	164.50	28.1	13,056	0.21%
2022/05/24	10.1	166.07	1	161.00	160.50	9.1	12,946	0.07%
2022/05/23	3	170.83	7	173.36	171.50	-4	12,797	-0.03%
2022/05/20	1.1	170.50	0	0.00	169.00	1.1	12,785	0.01%
2022/05/19	1	170.50	2	172.00	173.50	-1	12,806	-0.01%
2022/05/18	5	174.70	6	176.58	175.00	-1	12,902	-0.01%
2022/05/17	8	171.00	6	172.33	174.00	2	12,822	0.02%
2022/05/16	8	174.00	10	170.00	169.50	-2	12,833	-0.02%
2022/05/13	4	171.00	6	170.58	172.50	-2	12,711	-0.02%
2022/05/12	1	165.50	20	167.75	164.00	-19	12,656	-0.15%
2022/05/11	2	169.50	2	169.25	168.00	0	12,661	0.00%
2022/05/10	3	167.99	4	168.38	172.00	-1	12,687	-0.01%
2022/05/09	24	171.48	2	170.00	166.50	22	12,792	0.17%
2022/05/06	1.1	170.00	1	169.50	170.50	0.1	12,849	0.00%
2022/05/05	4.1	180.84	4	183.50	181.00	0.1	12,688	0.00%
2022/05/04	3	178.00	9.1	178.77	177.00	-6.1	12,499	-0.05%
2022/05/03	6	171.92	5	172.50	175.00	1	12,356	0.01%
2022/04/29	7.4	170.31	16	168.69	171.50	-8.6	12,334	-0.07%
2022/04/28	8	160.81	16	163.44	160.50	-8	12,098	-0.07%
2022/04/27	18	167.44	18	163.11	167.50	0	11,828	0.00%
2022/04/26	23	172.93	23	179.35	168.50	0	11,380	0.00%
2022/04/25	22	175.09	0	0.00	178.00	22	11,284	0.19%
2022/04/22	3	189.83	2.1	184.39	184.00	1	11,231	0.01%
2022/04/21	0	0.00	11	195.55	197.00	-11	11,195	-0.10%
2022/04/20	0	0.00	15	191.93	192.50	-15	11,212	-0.13%
2022/04/19	0	0.00	1.1	190.88	188.50	-1.1	11,181	-0.01%
2022/04/18	2	178.04	3	181.00	184.00	-1	11,184	-0.01%
2022/04/15	6	183.09	5	181.30	181.00	1	11,315	0.01%
2022/04/14	31	188.11	29	190.83	189.50	2	11,392	0.02%
2022/04/13	4	183.13	3	185.00	187.00	1	11,354	0.01%
2022/04/12	1	185.00	1	185.50	185.50	0	11,335	0.00%
2022/04/11	4.1	185.01	5.2	184.63	182.50	-1.1	11,225	-0.01%
2022/04/08	3	194.17	3	192.67	192.00	0	11,119	0.00%
2022/04/07	10	199.85	5	197.90	192.50	5	11,093	0.05%
2022/04/06	6	199.92	5	201.70	205.00	1	10,782	0.01%
2022/04/01	2	203.00	4	201.62	202.50	-2	10,648	-0.02%
2022/03/30	1	197.50	4	198.88	198.00	-3	10,682	-0.03%
2022/03/29	12	193.75	11	194.41	193.50	1	10,621	0.01%
2022/03/25	2.1	202.55	2	204.00	203.00	0.1	10,409	0.00%
2022/03/24	1.1	199.27	3.1	201.18	202.00	-2	10,308	-0.02%
2022/03/23	3.4	199.37	3	202.67	199.50	0.4	10,287	0.00%
2022/03/22	3	191.33	3	193.50	193.50	0	10,185	0.00%
2022/03/21	3	193.18	1	195.00	192.00	2	10,192	0.02%
2022/03/18	1	184.50	2	184.50	188.00	-1	10,105	-0.01%
2022/03/17	4	181.75	2.2	183.14	186.50	1.8	10,020	0.02%
2022/03/16	4.1	173.27	6	173.42	172.50	-1.9	9,818	-0.02%
2022/03/15	44.3	173.67	4	175.88	172.00	40.3	9,746	0.41%
2022/03/14	2	189.00	1	189.00	188.00	1	9,658	0.01%
2022/03/11	4.1	191.26	2	191.00	193.00	2.1	9,703	0.02%
2022/03/10	0	0.00	2.1	195.76	197.00	-2.1	9,742	-0.02%
2022/03/09	12	189.79	51	186.12	186.00	-39	9,942	-0.39%
2022/03/08	23.1	195.07	21	197.29	185.50	2.1	10,028	0.02%
2022/03/07	5	201.50	0	0.00	197.00	5	9,976	0.05%
2022/03/04	13	221.54	5	219.70	217.50	8	10,116	0.08%
2022/03/03	2.4	221.24	7	224.64	217.00	-4.7	10,209	-0.05%
2022/03/02	10	220.20	8	224.38	222.50	2	10,300	0.02%
2022/03/01	8	229.88	7	232.86	224.50	1	10,268	0.01%
2022/02/25	1	217.50	5.2	221.19	227.00	-4.2	9,965	-0.04%
2022/02/24	5	211.90	10	212.60	212.00	-5	9,643	-0.05%
2022/02/22	1	209.00	0	0.00	210.00	1	9,546	0.01%
2022/02/21	2	215.25	7	218.07	216.50	-5	9,569	-0.05%
2022/02/18	3	219.33	4	217.38	218.00	-1	9,639	-0.01%
2022/02/17	9	217.50	2.1	215.40	214.50	6.9	9,695	0.07%
2022/02/16	4	218.75	2	220.02	217.50	2	9,885	0.02%
2022/02/15	1.3	217.55	1	217.50	215.50	0.3	9,957	0.00%
2022/02/14	11	214.55	5	215.50	215.50	6	10,091	0.06%
2022/02/11	1	221.00	3	219.50	221.50	-2	10,208	-0.02%
2022/02/10	3	223.17	0	0.00	221.00	3	10,273	0.03%
2022/02/09	0	0.00	21	217.74	224.50	-21	10,328	-0.20%
2022/02/08	7	204.50	3	209.83	210.00	4	10,357	0.04%
2022/02/07	0	0.00	0.1	202.11	202.50	-0.1	10,415	0.00%
2022/01/26	0.1	201.50	13	202.12	201.50	-12.9	10,728	-0.12%
2022/01/25	2	200.75	3	199.33	198.00	-1	11,165	-0.01%
2022/01/24	1	196.00	1	203.00	206.00	0	11,590	0.00%
2022/01/21	2	208.00	0	0.00	200.50	2	12,083	0.02%
2022/01/20	2	211.50	0	0.00	213.00	2	12,331	0.02%
2022/01/19	2.6	215.05	2	212.25	213.00	0.6	13,147	0.00%
2022/01/18	2.1	217.33	4.2	218.81	217.50	-2.1	13,603	-0.02%
2022/01/17	1	200.50	1	208.00	208.50	0	13,734	0.00%
2022/01/14	2	198.00	1	196.50	201.00	1	14,096	0.01%
2022/01/13	2	201.00	0	0.00	200.50	2	14,596	0.01%
2022/01/12	4.2	202.48	3	200.83	201.00	1.2	15,503	0.01%
2022/01/11	4.2	203.19	1	204.50	200.00	3.2	15,874	0.02%
2022/01/10	10	204.30	2	205.75	206.50	8	16,040	0.05%
2022/01/07	13.1	213.35	0.1	222.50	212.50	13	16,284	0.08%
2022/01/06	0.1	227.50	0	0.00	228.00	0.1	16,485	0.00%
2022/01/05	9	230.17	6	232.33	230.00	3	16,749	0.02%
2022/01/04	3.1	237.42	1	235.50	235.50	2.1	17,006	0.01%
2022/01/03	5	236.30	3	239.00	236.00	2	17,532	0.01%
2021/12/30	3	233.00	2	233.00	233.00	1	17,819	0.01%
2021/12/28	1	239.50	0	0.00	239.50	1	18,294	0.01%
2021/12/27	6	243.00	17	247.06	237.00	-11	18,566	-0.06%
2021/12/24	3	237.33	6	239.75	238.50	-3	18,515	-0.02%
2021/12/23	6	236.42	9	237.33	237.50	-3	18,745	-0.02%
2021/12/22	1	232.00	0	0.00	232.00	1	18,920	0.01%
2021/12/21	0	0.00	1	229.50	229.00	-1	19,147	-0.01%
2021/12/20	2	229.00	0	0.00	226.50	2	19,327	0.01%
2021/12/17	1	234.00	1	230.00	231.00	0	19,509	0.00%
2021/12/16	1	230.50	2	231.50	233.50	-1	19,787	-0.01%
2021/12/15	2	222.50	4	225.25	227.00	-2	19,869	-0.01%
2021/12/14	5	221.50	0	0.00	220.00	5	19,971	0.03%
2021/12/13	0	0.00	1	230.50	230.50	-1	20,096	0.00%
2021/12/10	0	0.00	1	228.50	225.50	-1	20,165	0.00%
2021/12/09	7	230.86	2	229.50	229.50	5	20,198	0.02%
2021/12/08	0	0.00	1.6	236.38	237.00	-1.6	20,324	-0.01%
2021/12/07	6	232.17	1	232.50	228.00	5	20,560	0.02%
2021/12/06	1	239.50	1	238.50	237.00	0	20,856	0.00%
2021/12/03	2	238.50	11	241.05	241.00	-9	21,325	-0.04%
2021/12/02	3	228.33	2	230.25	230.00	1	21,728	0.00%
2021/12/01	4.6	230.04	1	230.50	228.00	3.6	22,102	0.02%
2021/11/30	7	239.07	7	239.86	240.50	0	22,466	0.00%
2021/11/29	1	230.53	2	224.75	234.00	-1	22,504	0.00%
2021/11/26	6	237.75	8	237.50	231.00	-2	22,542	-0.01%
2021/11/25	8	237.13	8	241.75	239.00	0	22,725	0.00%
2021/11/24	0	0.00	1	242.00	234.50	-1	22,834	0.00%
2021/11/23	0	0.00	2	232.50	232.00	-2	23,249	-0.01%
2021/11/19	4	235.63	0	0.00	235.00	4	23,817	0.02%
2021/11/18	1.6	236.00	2	235.75	236.50	-0.4	24,138	0.00%
2021/11/17	0.9	237.50	1	237.00	243.00	-0.1	24,245	0.00%
2021/11/16	8	237.00	3	236.67	236.00	5	24,279	0.02%
2021/11/15	17	247.35	11	252.00	243.00	6	24,276	0.02%
2021/11/12	2	248.50	12	251.21	251.00	-10	24,240	-0.04%
2021/11/11	7	245.07	4	246.38	243.50	3	24,079	0.01%
2021/11/10	1	243.00	4	247.50	250.00	-3	23,974	-0.01%
2021/11/09	3	245.50	5	245.10	243.50	-2	23,930	-0.01%
2021/11/08	6	243.75	4	242.75	242.50	2	23,982	0.01%
2021/11/05	7	243.93	7	245.64	249.50	0	23,957	0.00%
2021/11/04	6	242.67	8	243.75	242.00	-2	23,880	-0.01%
2021/11/03	13	234.38	13	237.92	241.50	0	23,773	0.00%
2021/11/02	14	238.18	14	238.57	233.00	0	23,548	0.00%
2021/11/01	20	247.28	19	247.63	239.50	1	23,279	0.00%
2021/10/29	23	244.80	17	246.35	244.00	6	22,958	0.03%
2021/10/28	14	246.32	10	245.95	246.50	4	22,556	0.02%
2021/10/27	26	249.27	31	251.61	249.50	-5	22,275	-0.02%
2021/10/26	11	245.14	5	241.30	236.00	6	21,599	0.03%
2021/10/25	4	240.25	7	241.07	245.00	-3	21,430	-0.01%
2021/10/22	23	237.33	25.1	238.64	236.50	-2.1	21,501	-0.01%
2021/10/21	14.1	238.87	7	237.43	233.00	7.1	21,414	0.03%
2021/10/20	22	242.05	11	244.55	248.00	11	20,975	0.05%
2021/10/19	15	232.83	17	233.12	237.50	-2	20,214	-0.01%
2021/10/18	3	213.00	10	212.90	216.00	-7	20,181	-0.03%
2021/10/15	6	210.67	9	211.61	210.00	-3	20,158	-0.01%
2021/10/14	4	202.75	3	200.17	200.00	1	19,953	0.01%
2021/10/13	8	207.69	7	209.86	203.00	1	19,745	0.01%
2021/10/12	16	217.41	11	216.95	219.00	5	19,609	0.03%
2021/10/08	14	215.32	23	216.96	221.00	-9	19,698	-0.05%
2021/10/07	3	208.67	8	208.75	211.00	-5	19,487	-0.03%
2021/10/06	4	198.00	4	192.50	192.00	0	19,542	0.00%
2021/10/05	12	197.92	9	196.56	201.50	3	19,785	0.02%
2021/10/04	5	197.30	4	202.88	191.00	1	19,784	0.01%
2021/10/01	9	201.33	11	199.64	200.50	-2	20,020	-0.01%
2021/09/30	2	202.50	1	204.00	202.00	1	20,296	0.00%
2021/09/29	4.1	197.83	3	194.17	193.00	1.1	20,608	0.01%
2021/09/28	2	203.50	0	0.00	207.00	2	20,728	0.01%
2021/09/27	5	209.40	6	208.25	206.50	-1	20,624	0.00%
2021/09/24	15	217.33	10	217.80	217.00	5	20,506	0.02%
2021/09/23	17	213.03	16	212.59	215.00	1	20,337	0.00%
2021/09/22	4	204.38	3	204.84	204.00	1	20,080	0.00%
2021/09/17	4	209.38	7	206.86	212.00	-3	20,105	-0.01%
2021/09/16	2	204.75	2	207.00	205.00	0	20,087	0.00%
2021/09/15	6	201.00	1	203.50	204.00	5	20,140	0.02%
2021/09/14	2	204.00	2	207.44	202.50	0	20,576	0.00%
2021/09/13	4	202.88	4	201.50	202.50	0	21,004	0.00%
2021/09/10	8	204.25	10	205.85	209.50	-2	21,183	-0.01%
2021/09/09	6	200.17	5	199.80	204.00	1	21,152	0.00%
2021/09/08	13	207.00	4	203.25	200.50	9	20,915	0.04%
2021/09/07	6	217.43	4	221.63	222.50	2	20,466	0.01%
2021/09/06	11	224.77	15	223.87	229.00	-4	19,797	-0.02%
2021/09/03	1	209.00	7	211.21	219.00	-6	19,314	-0.03%
2021/09/02	3	198.50	6	202.83	202.50	-3	18,905	-0.02%
2021/09/01	4	198.13	1	200.00	198.00	3	18,890	0.02%
2021/08/31	9	195.61	8	198.00	200.50	1	19,285	0.01%
2021/08/30	5	204.30	4	202.75	205.00	1	19,724	0.01%
2021/08/27	14	204.50	10	202.15	202.00	4	19,769	0.02%
2021/08/26	8	191.63	5	193.90	196.00	3	19,606	0.02%
2021/08/25	6	192.67	10	194.75	195.50	-4	19,482	-0.02%
2021/08/24	4	185.63	4	182.38	185.00	0	19,144	0.00%
2021/08/23	4	181.63	4	179.63	184.50	0	18,981	0.00%
2021/08/20	2	171.00	8	165.56	168.00	-6	18,870	-0.03%
2021/08/19	6	165.33	6	167.58	159.00	0	18,780	0.00%
2021/08/18	3	171.33	2	171.25	172.50	1	18,751	0.01%
2021/08/17	1	172.00	2	174.50	165.50	-1	18,722	-0.01%
2021/08/16	6	173.92	5	172.50	172.50	1	18,727	0.01%
2021/08/12	4	178.25	5	180.30	180.00	-1	18,829	-0.01%
2021/08/11	5	171.90	3	174.33	170.50	2	18,676	0.01%
2021/08/10	1	177.50	2	177.00	181.00	-1	18,783	-0.01%
2021/08/09	1	180.00	1	176.50	176.00	0	18,841	0.00%
2021/08/06	1	181.00	0	0.00	181.50	1	18,864	0.01%
2021/08/04	6	184.67	9	183.39	182.00	-3	18,944	-0.02%
2021/08/03	6	187.08	0	0.00	190.00	6	18,935	0.03%
2021/08/02	2	188.50	6	184.00	188.00	-4	18,806	-0.02%
2021/07/30	12	185.33	3	190.17	184.00	9	18,849	0.05%
2021/07/29	7	190.36	8	193.19	194.00	-1	18,762	-0.01%
2021/07/28	13	174.27	15	176.90	179.50	-2	18,481	-0.01%
2021/07/27	5	187.10	2	185.25	184.00	3	18,249	0.02%
2021/07/26	0	0.00	1	194.50	197.00	-1	18,009	-0.01%
2021/07/23	6	203.58	4	205.50	199.50	2	17,961	0.01%
2021/07/22	6	200.92	10.1	201.18	209.50	-4.1	18,108	-0.02%
2021/07/21	3	194.00	2	189.25	190.50	1	17,898	0.01%
2021/07/20	3	191.83	5	188.40	186.00	-2	17,766	-0.01%
2021/07/19	6.1	188.99	2	186.75	186.50	4.1	17,608	0.02%
2021/07/16	2	187.25	2	190.00	193.00	0	17,533	0.00%
2021/07/15	4	185.00	4.1	187.81	195.50	-0.1	17,337	0.00%
2021/07/14	1	185.00	2.1	181.34	181.00	-1.1	16,919	-0.01%
2021/07/13	3.1	181.90	2	183.50	176.50	1.1	16,770	0.01%
2021/07/12	9	181.28	8	183.75	188.50	1	16,627	0.01%
2021/07/09	8	172.19	8	174.19	176.00	0	16,335	0.00%
2021/07/08	5	166.20	10	171.80	174.00	-5	16,122	-0.03%
2021/07/07	4	161.50	5	160.10	159.00	-1	15,711	-0.01%
2021/07/06	8	155.25	12	156.00	159.00	-4	15,290	-0.03%
2021/07/05	11	141.73	8	144.01	150.00	3	14,862	0.02%
2021/07/02	6	132.58	5	134.70	136.50	1	14,581	0.01%
2021/07/01	2	130.50	8	129.31	130.00	-6	14,533	-0.04%
2021/06/30	3	132.83	1	133.50	135.00	2	14,662	0.01%
2021/06/29	1	131.50	0	0.00	131.00	1	14,834	0.01%
2021/06/28	2	135.25	4	132.13	131.50	-2	15,167	-0.01%
2021/06/25	0	0.00	3	137.67	136.50	-3	15,362	-0.02%
2021/06/24	4	137.63	6	138.83	136.50	-2	15,430	-0.01%
2021/06/23	28	139.27	25	135.82	137.00	3	15,546	0.02%
2021/06/22	0	0.00	6	132.83	137.50	-6	15,065	-0.04%
2021/06/21	17	128.38	12	129.21	125.00	5	14,550	0.03%
2021/06/18	7	125.21	11	127.36	124.50	-4	14,173	-0.03%
2021/06/17	0	0.00	6.2	121.42	122.00	-6.2	13,875	-0.04%
2021/06/16	1.1	116.97	11	117.32	115.50	-9.9	13,705	-0.07%
2021/06/15	3	118.50	12	118.88	118.50	-9	13,595	-0.07%
2021/06/11	4	118.63	9	119.11	118.00	-5	13,544	-0.04%
2021/06/10	3	121.99	2	121.50	121.50	1	13,417	0.01%
2021/06/09	10.1	122.21	9.2	122.82	121.50	0.9	13,330	0.01%
2021/06/08	13.2	125.63	11	125.23	122.00	2.2	13,062	0.02%
2021/06/07	42	121.89	19	122.47	126.00	23	12,554	0.18%
2021/06/04	2	117.25	10	117.00	116.00	-8	11,828	-0.07%
2021/06/03	18	114.86	18	115.31	118.50	0	11,556	0.00%
2021/06/01	0	0.00	2	108.75	109.50	-2	11,169	-0.02%
2021/05/31	3	109.17	3	110.00	109.50	0	11,115	0.00%
2021/05/28	0	0.00	3	105.33	104.50	-3	10,979	-0.03%
2021/05/27	10	102.00	22	103.82	103.00	-12	10,978	-0.11%
2021/05/26	35	104.19	30	106.07	104.50	5	10,998	0.05%
2021/05/25	10	103.16	5	103.90	104.50	5	11,058	0.05%
2021/05/24	7	95.74	0	0.00	96.00	7	11,321	0.06%
2021/05/21	2	93.90	5	93.06	94.40	-3	11,439	-0.03%
2021/05/20	4	90.08	2	90.20	88.20	2	11,606	0.02%
2021/05/18	1	94.30	0	0.00	94.20	1	11,978	0.01%
2021/05/14	0	0.00	1	91.00	89.20	-1	12,079	-0.01%
2021/05/13	3	88.57	1	88.60	86.10	2	12,285	0.02%
2021/05/12	2	88.00	1.1	86.69	87.40	0.9	12,262	0.01%
2021/05/11	2	89.05	12	92.58	88.00	-10	12,169	-0.08%
2021/05/10	10	97.00	0	0.00	96.20	10	12,243	0.08%
2021/05/07	2	100.00	1	99.50	100.50	1	12,339	0.01%
2021/05/06	4	96.78	11	98.25	95.50	-7	12,339	-0.06%
2021/05/05	3	97.46	27	97.77	95.00	-24	12,391	-0.19%
2021/05/04	4	97.38	0	0.00	97.60	4	12,417	0.03%
2021/05/03	0	0.00	1	102.50	102.00	-1	12,442	-0.01%
2021/04/29	0	0.00	2	107.25	105.50	-2	12,594	-0.02%
2021/04/28	2	110.75	0	0.00	109.00	2	12,756	0.02%
2021/04/27	1.1	106.55	2	104.00	107.50	-0.9	12,631	-0.01%
2021/04/26	2	110.25	0	0.00	111.00	2	12,451	0.02%
2021/04/23	2	107.50	2	113.00	113.00	0	12,412	0.00%
2021/04/22	2	113.50	1	109.00	108.50	1	12,462	0.01%
2021/04/19	4	119.50	6.1	119.44	113.00	-2.1	13,083	-0.02%
2021/04/16	7	117.36	6	116.33	116.50	1	13,118	0.01%
2021/04/15	9	111.00	10	111.00	110.50	-1	12,997	-0.01%
2021/04/14	4	102.38	1	106.00	104.50	3	13,102	0.02%
2021/04/13	0	0.00	2	106.00	107.50	-2	13,201	-0.02%
2021/04/09	4	113.00	0.2	115.00	112.00	3.8	13,534	0.03%
2021/04/08	6	114.00	7	112.43	112.00	-1	13,409	-0.01%
2021/04/07	0.1	112.50	0	0.00	115.00	0.1	13,361	0.00%
2021/04/06	12	116.00	9	114.39	116.00	3	13,343	0.02%
2021/04/01	6	109.33	5	109.10	109.50	1	13,182	0.01%
2021/03/31	7	110.43	11	110.50	112.00	-4	12,952	-0.03%
2021/03/30	13.1	105.91	15	106.00	105.50	-1.9	12,575	-0.02%
2021/03/29	5	100.60	5	103.30	100.50	0	12,244	0.00%
2021/03/26	7	101.44	27	99.11	102.50	-20	12,027	-0.17%
2021/03/25	8.5	94.06	9	95.32	93.30	-0.5	11,722	0.00%
2021/03/24	3	93.60	14	94.36	93.30	-11	11,666	-0.09%
2021/03/23	4	90.85	1	93.00	90.70	3	11,678	0.03%
2021/03/22	3	91.37	0	0.00	91.50	3	11,766	0.03%
2021/03/19	2	90.25	6	90.30	90.60	-4	11,844	-0.03%
2021/03/18	0	0.00	0	93.50	93.40	0	11,924	0.00%
2021/03/17	2	93.35	0	0.00	92.70	2	12,204	0.02%
2021/03/16	1	93.40	0	0.00	93.30	1	12,264	0.01%
2021/03/15	5	93.80	0	0.00	93.70	5	12,329	0.04%
2021/03/12	4	95.80	8	95.70	95.00	-4	12,394	-0.03%
2021/03/11	35.1	94.32	13	95.74	94.90	22.1	12,461	0.18%
2021/03/10	2	94.90	14	93.62	94.90	-12	12,435	-0.10%
2021/03/09	3	90.27	0	0.00	89.60	3	12,473	0.02%
2021/03/08	1	94.50	2	93.85	92.20	-1	12,630	-0.01%
2021/03/05	0.1	90.20	0	0.00	91.10	0.1	13,043	0.00%
2021/03/04	1	92.76	1	93.20	92.00	0	13,503	0.00%
2021/03/03	5	93.36	2	92.90	92.00	3	14,129	0.02%
2021/03/02	1.4	95.33	1	94.50	93.60	0.4	14,989	0.00%
2021/02/26	9	97.57	1	97.80	96.10	8	15,742	0.05%
2021/02/25	4	98.60	3	100.27	99.50	1	16,067	0.01%
2021/02/24	6	99.02	12	99.60	96.50	-6	15,944	-0.04%
2021/02/23	8	97.58	6.1	95.74	95.30	1.9	15,577	0.01%
2021/02/22	4	97.45	8	97.95	98.50	-4	15,472	-0.03%
2021/02/19	0	0.00	7	92.20	93.00	-7	15,248	-0.05%
2021/02/18	0	0.00	8	89.55	91.30	-8	15,315	-0.05%
2021/02/17	0	0.00	24	85.27	88.30	-24	15,075	-0.16%
2021/02/05	11	80.65	11.1	80.90	80.30	-0.1	14,865	0.00%
2021/02/04	6	79.23	3	81.30	82.00	3	14,829	0.02%
2021/02/03	0.1	79.20	4	78.38	79.10	-3.9	14,645	-0.03%
2021/02/02	3	75.10	0	0.00	75.50	3	14,931	0.02%
2021/02/01	5	74.66	1	74.10	74.30	4	14,977	0.03%
2021/01/29	9	79.01	6	78.83	78.10	3	15,047	0.02%
2021/01/28	12	82.98	0	0.00	81.60	12	15,432	0.08%
2021/01/27	3	85.80	1	86.30	85.50	2	16,075	0.01%
2021/01/26	2	87.55	3	88.50	87.10	-1	16,288	-0.01%
2021/01/25	13	89.08	11	89.22	87.90	2	16,816	0.01%
2021/01/22	4	91.93	11	89.93	91.50	-7	16,867	-0.04%
2021/01/21	18	89.92	26	90.51	89.30	-8	17,204	-0.05%
2021/01/20	26	88.66	23	89.99	87.20	3	17,173	0.02%
2021/01/19	1	88.20	1	88.70	87.70	0	17,140	0.00%
2021/01/18	4	86.43	0	0.00	88.10	4	17,175	0.02%
2021/01/15	0	0.00	1	88.90	88.30	-1	17,186	-0.01%
2021/01/14	9	88.12	3	88.27	87.70	6	17,319	0.03%
2021/01/13	22	90.58	8	92.43	89.10	14	17,321	0.08%
2021/01/12	13	89.38	21	89.96	90.00	-8	17,027	-0.05%
2021/01/11	2	88.70	26	88.65	88.70	-24	16,874	-0.14%
2021/01/08	6.1	86.60	12	86.56	86.20	-5.9	16,876	-0.04%
2021/01/07	1	86.40	7	87.47	88.20	-6	17,285	-0.03%
2021/01/06	11	86.13	9	86.13	85.00	2	17,545	0.01%
2021/01/05	6	85.65	3	86.20	85.80	3	17,390	0.02%
2021/01/04	19	84.72	31	84.70	85.00	-12	17,323	-0.07%
2020/12/31	10	80.50	0	0.00	80.90	10	17,264	0.06%
2020/12/30	2	80.40	0	0.00	80.50	2	17,305	0.01%
2020/12/29	3	80.53	2	81.55	80.40	1	17,324	0.01%
2020/12/28	2	80.80	11	80.82	80.50	-9	17,313	-0.05%
2020/12/25	1	81.80	1	82.80	81.40	0	17,307	0.00%
2020/12/24	2	81.70	5	81.90	82.50	-3	17,381	-0.02%
2020/12/23	3	81.10	6	80.42	82.00	-3	17,506	-0.02%
2020/12/22	8	81.26	4	81.60	80.00	4	17,610	0.02%
2020/12/21	9	81.36	6	81.82	82.20	3	17,662	0.02%
2020/12/18	3	83.80	1	84.20	84.40	2	17,650	0.01%
2020/12/17	4	84.08	2	85.50	84.00	2	17,731	0.01%
2020/12/16	11	84.80	11	84.95	84.70	0	17,683	0.00%
2020/12/15	10	84.41	1	86.10	84.00	9	17,650	0.05%
2020/12/14	18	84.76	24	84.21	86.30	-6	17,707	-0.03%
2020/12/11	18	85.15	21	85.46	83.60	-3	17,937	-0.02%
2020/12/10	1	84.80	3	86.40	84.20	-2	18,101	-0.01%
2020/12/09	11	85.74	5	86.56	85.70	6	18,131	0.03%
2020/12/08	7	86.26	10	86.59	86.70	-3	18,114	-0.02%
2020/12/07	12	86.30	7	86.86	85.50	5	18,060	0.03%
2020/12/04	10	85.68	1	85.70	85.90	9	17,952	0.05%
2020/12/03	10	85.54	15	85.80	87.10	-5	17,902	-0.03%
2020/12/02	2	86.80	0	0.00	86.80	2	17,932	0.01%
2020/12/01	40	86.16	18	86.12	85.80	22	17,834	0.12%
2020/11/30	39	91.90	27	92.07	90.70	12	17,563	0.07%
2020/11/27	34	91.50	13	91.94	91.00	21	17,211	0.12%
2020/11/26	9	89.23	46	90.79	92.40	-37	16,793	-0.22%
2020/11/25	40	85.56	18	84.98	84.00	22	15,961	0.14%
2020/11/24	6	82.98	49	84.06	84.70	-43	15,358	-0.28%
2020/11/23	2	76.10	2	76.70	77.00	0	15,027	0.00%
2020/11/20	6	75.25	6	75.62	75.20	0	14,990	0.00%
2020/11/19	2	75.60	0	0.00	75.60	2	15,066	0.01%
2020/11/18	8	77.58	1	77.10	77.20	7	15,162	0.05%
2020/11/17	4	77.83	11	78.24	78.40	-7	15,253	-0.05%
2020/11/16	5	75.52	0	0.00	75.40	5	15,178	0.03%
2020/11/13	11	75.56	9	75.86	76.00	2	15,309	0.01%
2020/11/12	1	78.00	2	77.90	77.00	-1	15,305	-0.01%
2020/11/11	6	79.40	6	77.70	78.00	0	15,513	0.00%
2020/11/10	19	79.05	40	78.93	78.10	-21	16,185	-0.13%
2020/11/09	4	78.50	13	78.72	77.80	-9	16,619	-0.05%
2020/11/06	16	77.94	13	79.73	77.20	3	17,036	0.02%
2020/11/05	42	78.32	45	79.36	78.30	-3	17,082	-0.02%
2020/11/04	36	77.15	46	78.12	78.00	-10	16,720	-0.06%
2020/11/03	13	73.37	34	72.97	73.30	-21	16,115	-0.13%
2020/11/02	41	71.73	43	72.74	72.30	-2	15,984	-0.01%
2020/10/30	3	69.47	3	69.53	69.10	0	15,737	0.00%
2020/10/29	14	68.52	17	68.68	68.90	-3	15,809	-0.02%
2020/10/28	9	65.32	11	65.50	65.80	-2	15,306	-0.01%
2020/10/27	5	67.86	1	67.40	67.40	4	15,332	0.03%
2020/10/26	8	66.90	3	67.10	66.70	5	15,433	0.03%
2020/10/23	4	67.95	4	68.30	67.80	0	15,551	0.00%
2020/10/22	31	68.93	10	69.05	68.90	21	15,856	0.13%
2020/10/21	2	72.05	2	71.65	71.80	0	15,640	0.00%
2020/10/20	3	71.47	0	0.00	71.50	3	15,742	0.02%
2020/10/19	3	71.60	4	72.05	72.40	-1	15,732	-0.01%
2020/10/16	8	71.50	16	71.38	70.10	-8	15,759	-0.05%
2020/10/15	29	72.71	21	72.77	72.80	8	15,850	0.05%
2020/10/14	29	71.84	55	71.79	72.30	-26	15,363	-0.17%
2020/10/13	9	67.11	6	66.90	67.30	3	14,959	0.02%
2020/10/12	10	67.45	10	68.25	68.40	0	14,992	0.00%
2020/10/08	2	68.75	11	68.31	68.10	-9	15,011	-0.06%
2020/10/07	7	66.93	2	66.95	67.10	5	14,852	0.03%
2020/10/06	6	66.55	2	68.15	66.50	4	14,831	0.03%
2020/10/05	2	67.10	1	66.40	66.60	1	14,962	0.01%
2020/09/30	0	0.00	5	64.10	65.90	-5	15,080	-0.03%
2020/09/29	2	65.40	1	64.80	64.90	1	15,146	0.01%
2020/09/28	3	65.83	3	65.93	66.40	0	15,193	0.00%
2020/09/25	4	62.15	7	62.53	62.50	-3	15,142	-0.02%
2020/09/24	9	64.96	4	65.50	64.90	5	15,156	0.03%
2020/09/23	4	65.18	4	65.65	65.00	0	15,192	0.00%
2020/09/22	2	66.90	2	67.20	66.40	0	15,480	0.00%
2020/09/21	13	69.08	4	68.80	68.10	9	15,912	0.06%
2020/09/18	5	68.80	9	68.98	68.90	-4	16,263	-0.02%
2020/09/17	6	68.42	2	68.30	68.00	4	16,280	0.02%
2020/09/16	22	69.83	14	70.06	69.20	8	16,266	0.05%
2020/09/15	53	68.94	54	68.84	68.70	-1	16,187	-0.01%
2020/09/14	3	65.07	6	65.02	65.40	-3	16,305	-0.02%
2020/09/11	4	62.05	1	62.30	62.20	3	16,451	0.02%
2020/09/10	4	63.78	0	0.00	63.20	4	16,575	0.02%
2020/09/09	6	62.80	6	64.20	64.40	0	16,862	0.00%
2020/09/08	5	63.86	3	64.60	64.00	2	17,180	0.01%
2020/09/07	15	64.63	4	64.75	64.00	11	17,740	0.06%
2020/09/04	2	65.55	5	66.74	67.00	-3	18,605	-0.02%
2020/09/03	10	66.75	3	67.90	66.10	7	19,085	0.04%
2020/09/02	2	66.95	2	67.20	67.40	0	18,943	0.00%
2020/09/01	5	66.42	8	65.75	68.00	-3	18,918	-0.02%
2020/08/31	8	64.25	1	65.00	63.80	7	18,645	0.04%
2020/08/28	17	64.34	7	63.23	63.80	10	18,598	0.05%
2020/08/27	7	67.53	9	67.56	66.60	-2	18,462	-0.01%
2020/08/26	5	66.40	5	66.70	66.30	0	18,586	0.00%
2020/08/25	7	67.00	16	67.19	67.50	-9	18,694	-0.05%
2020/08/24	11	67.73	2	70.00	66.30	9	18,625	0.05%
2020/08/21	8	69.11	15	69.42	68.90	-7	18,469	-0.04%
2020/08/20	31	70.82	17	70.09	69.80	14	18,355	0.08%
2020/08/19	33	78.30	16	81.93	77.50	17	18,230	0.09%
2020/08/18	4	80.48	2	79.95	80.20	2	18,173	0.01%
2020/08/17	10	79.23	3	78.90	79.00	7	18,069	0.04%
2020/08/14	19	77.57	13	77.73	77.20	6	17,719	0.03%
2020/08/13	36	81.80	11	80.27	77.90	25	16,916	0.15%
2020/08/12	11	86.68	16	86.51	86.20	-5	16,110	-0.03%
2020/08/11	6	85.30	7	83.26	82.50	-1	15,567	-0.01%
2020/08/10	2	84.00	5	83.42	82.60	-3	15,235	-0.02%
2020/08/07	13	82.15	8	81.40	80.70	5	15,084	0.03%
2020/08/06	4	82.98	9	83.30	83.00	-5	14,933	-0.03%
2020/08/05	9	81.43	8	81.86	81.70	1	14,694	0.01%
2020/08/04	18	78.92	14	78.84	77.50	4	14,364	0.03%
2020/08/03	2	77.20	3	77.27	76.00	-1	14,091	-0.01%
2020/07/31	5	77.24	8	76.80	77.40	-3	14,018	-0.02%
2020/07/30	5	74.42	2	74.85	75.80	3	13,762	0.02%
2020/07/29	4	72.40	2	72.85	72.70	2	13,464	0.01%
2020/07/28	4	72.53	10	72.73	72.80	-6	13,322	-0.05%
2020/07/27	1	70.00	1	71.00	69.50	0	13,023	0.00%
2020/07/24	5	70.76	4	71.48	69.80	1	13,044	0.01%
2020/07/23	0	0.00	3	70.07	70.70	-3	12,884	-0.02%
2020/07/22	3	69.53	3	70.20	70.50	0	12,980	0.00%
2020/07/21	12	69.42	13	68.83	69.10	-1	12,911	-0.01%
2020/07/17	1	67.20	2	65.10	64.70	-1	12,639	-0.01%
2020/07/16	2	66.60	4	66.68	67.20	-2	12,594	-0.02%
2020/07/15	6	68.38	4	67.58	64.90	2	12,503	0.02%
2020/07/14	1	67.90	1	68.50	67.70	0	12,380	0.00%
2020/07/10	4	67.73	10	68.79	67.10	-6	12,452	-0.05%
2020/07/09	2	71.85	3	72.10	71.00	-1	12,414	-0.01%
2020/07/08	4	73.13	3	72.73	73.90	1	12,229	0.01%
2020/07/07	1	71.90	0	0.00	72.00	1	12,119	0.01%
2020/07/06	1	73.00	5	72.94	73.00	-4	12,037	-0.03%
2020/07/03	7	72.76	8	72.58	71.50	-1	11,982	-0.01%
2020/07/02	3	71.77	6	72.28	72.90	-3	11,879	-0.03%
2020/07/01	18	72.78	21	72.41	72.50	-3	11,799	-0.03%
2020/06/30	35	71.70	23	71.55	70.30	12	11,524	0.10%
2020/06/29	7	66.31	14	67.33	67.70	-7	11,088	-0.06%
2020/06/24	5	65.48	4	65.43	65.70	1	10,727	0.01%
2020/06/23	4	64.13	9	64.86	65.20	-5	10,740	-0.05%
2020/06/22	11	66.25	6	65.45	64.70	5	10,613	0.05%
2020/06/19	7	65.13	13	65.62	65.50	-6	10,362	-0.06%
2020/06/18	7	60.93	4	61.70	62.60	3	9,793	0.03%
2020/06/17	1	60.30	0	0.00	60.60	1	9,542	0.01%
2020/06/16	14	61.59	3	62.50	61.00	11	9,437	0.12%
2020/06/15	13	62.37	11	63.01	61.10	2	9,162	0.02%
2020/06/12	58	64.72	49	63.61	62.50	9	8,859	0.10%
2020/06/11	46	63.32	44	64.09	65.00	2	8,373	0.02%
2020/06/10	20	57.30	24	57.93	59.70	-4	7,388	-0.05%
2020/06/09	0	0.00	11	54.06	54.30	-11	6,884	-0.16%
2020/06/08	12	54.19	4	53.80	52.80	8	6,868	0.12%
2020/06/04	2	52.60	0	0.00	52.60	2	6,721	0.03%
2020/06/03	1	52.90	10	53.40	52.60	-9	6,738	-0.13%
2020/06/02	24	53.22	23	52.58	52.50	1	6,632	0.02%
2020/05/29	0	0.00	2	47.68	48.15	-2	6,224	-0.03%
2020/05/28	0	0.00	4	46.60	46.70	-4	6,153	-0.07%
2020/05/27	5	46.78	3	47.05	46.30	2	6,158	0.03%
2020/05/25	3	44.90	0	0.00	45.00	3	6,057	0.05%
2020/05/21	0	0.00	2	47.90	47.35	-2	6,228	-0.03%
2020/05/20	1	46.95	0	0.00	46.95	1	6,325	0.02%
2020/05/15	0	0.00	1	50.90	50.70	-1	6,410	-0.02%
2020/05/14	0	0.00	1	52.90	51.00	-1	6,493	-0.02%
2020/05/13	2	53.00	3	53.07	53.10	-1	6,489	-0.02%
2020/05/12	1	53.70	6	53.42	53.50	-5	6,575	-0.08%
2020/05/11	1	54.40	2	54.70	54.70	-1	6,782	-0.01%
2020/05/08	4	52.65	4	53.28	53.30	0	6,864	0.00%
2020/05/07	4	52.80	0	0.00	52.20	4	6,934	0.06%
2020/04/30	1	52.90	3	52.47	52.80	-2	7,118	-0.03%
2020/04/29	1	50.90	1	51.10	51.00	0	7,048	0.00%
2020/04/28	10	50.26	10	50.00	50.00	0	6,974	0.00%
2020/04/27	24	51.11	35	50.52	50.40	-11	6,979	-0.16%
2020/04/24	36	49.01	16	49.04	50.90	20	6,799	0.29%
2020/04/23	4	48.03	4	47.93	47.95	0	6,681	0.00%
2020/04/22	2	48.53	2	48.50	48.70	0	6,628	0.00%
2020/04/21	1	48.20	11	48.03	47.15	-10	6,560	-0.15%
2020/04/20	1	48.55	21	48.00	48.00	-20	6,501	-0.31%
2020/04/17	22	48.56	6	48.34	47.25	16	6,484	0.25%
2020/04/16	1	48.15	0	0.00	48.25	1	6,393	0.02%
2020/04/15	12	48.33	7	48.52	47.60	5	6,372	0.08%
2020/04/14	1	47.45	8	46.73	47.45	-7	6,214	-0.11%
2020/04/13	11	43.51	0	0.00	43.15	11	6,099	0.18%
2020/04/09	0	0.00	2	42.95	42.95	-2	6,191	-0.03%
2020/04/08	1	44.45	1	43.90	43.90	0	6,190	0.00%
2020/04/07	3	43.80	3	43.88	44.30	0	6,123	0.00%
2020/04/06	23	42.05	26	42.34	42.20	-3	6,030	-0.05%
2020/04/01	7	41.24	3.1	41.89	41.70	3.9	5,971	0.07%
2020/03/31	3	40.30	3	40.47	40.45	0	5,882	0.00%
2020/03/27	2.1	37.78	1	37.30	36.75	1.1	5,793	0.02%
2020/03/26	0	37.00	0	0.00	36.50	0	5,722	0.00%
2020/03/25	2	36.15	2	35.50	35.60	0	5,689	0.00%
2020/03/23	1	30.95	0	0.00	31.10	1	5,890	0.02%
2020/03/20	1	33.40	0	0.00	33.40	1	6,019	0.02%
2020/03/18	6	35.38	13	34.60	34.50	-7	5,950	-0.12%
2020/03/17	6	37.74	8	37.10	35.20	-2	6,035	-0.03%
2020/03/13	3	40.18	2	40.08	42.75	1	6,130	0.02%
2020/03/12	2	44.43	2	44.15	44.15	0	6,072	0.00%
2020/03/11	3	48.97	0	0.00	48.95	3	6,103	0.05%
2020/03/10	2	48.33	0	0.00	49.60	2	6,198	0.03%
2020/03/09	15	50.89	14	49.36	49.20	1	6,206	0.02%
2020/03/06	5	52.34	5	53.10	52.70	0	6,156	0.00%
2020/03/05	7	53.16	6	52.50	52.50	1	6,247	0.02%
2020/03/04	12	52.03	13	52.78	52.70	-1	6,363	-0.02%
2020/03/03	8	53.59	4	52.60	52.60	4	6,535	0.06%
2020/02/27	10	51.50	1	51.50	51.60	9	6,949	0.13%
2020/02/26	10	53.55	11	52.93	52.60	-1	6,936	-0.01%
2020/02/25	11	55.29	9	55.17	54.30	2	6,965	0.03%
2020/02/24	11	55.62	24	55.85	55.80	-13	6,912	-0.19%
2020/02/21	11	54.87	8	54.53	54.20	3	6,832	0.04%
2020/02/20	7	54.29	8	54.08	54.10	-1	7,202	-0.01%
2020/02/18	6	53.92	14	52.21	52.40	-8	7,190	-0.11%
2020/02/17	10	53.59	8	53.85	54.20	2	7,103	0.03%
2020/02/14	3	53.30	4	53.10	53.00	-1	7,021	-0.01%
2020/02/13	6	52.93	10	52.83	53.00	-4	7,030	-0.06%
2020/02/12	10	52.40	10	52.65	52.70	0	6,933	0.00%
2020/02/11	6	50.25	8	51.03	51.20	-2	6,750	-0.03%
2020/02/10	8	49.88	1	49.70	48.75	7	6,657	0.11%
2020/02/07	5	51.58	4	51.05	50.20	1	6,601	0.02%
2020/01/31	0	0.00	5	45.60	47.00	-5	6,613	-0.08%
2020/01/17	0	0.00	2	49.70	50.00	-2	7,249	-0.03%
2020/01/15	2	49.65	2	50.00	49.95	0	7,489	0.00%
2020/01/13	3	49.72	4	49.56	49.65	-1	7,794	-0.01%
2020/01/10	1	48.40	0	0.00	48.20	1	7,916	0.01%
2020/01/09	4	48.03	3	48.00	48.00	1	8,283	0.01%
2020/01/08	10	48.50	0	0.00	47.95	10	8,495	0.12%
2020/01/07	1	48.35	0	0.00	47.95	1	8,524	0.01%
2020/01/06	1	50.20	6	49.51	49.10	-5	8,494	-0.06%
2020/01/03	0	0.00	3	50.57	51.00	-3	8,427	-0.04%
2020/01/02	6	51.40	4	51.93	51.50	2	8,399	0.02%
2019/12/30	4	52.45	3	52.10	51.90	1	8,395	0.01%
2019/12/27	3	51.70	3	52.20	52.40	0	8,438	0.00%
2019/12/26	1	52.30	0	0.00	51.50	1	8,452	0.01%
2019/12/25	1	51.50	2	51.70	51.90	-1	8,516	-0.01%
2019/12/24	4	51.95	5	52.02	51.80	-1	8,553	-0.01%
2019/12/23	9	52.98	7	52.13	52.20	2	8,517	0.02%
2019/12/20	5	53.62	4	53.60	53.30	1	8,486	0.01%
2019/12/19	6	53.72	5	54.10	54.10	1	8,595	0.01%
2019/12/18	6	55.45	4	55.55	54.40	2	8,588	0.02%
2019/12/17	1	55.60	7	54.86	56.00	-6	8,552	-0.07%
2019/12/16	5	54.10	4	54.50	53.90	1	8,580	0.01%
2019/12/12	2	55.20	3	54.90	55.00	-1	9,032	-0.01%
2019/12/11	4	54.58	3	54.80	54.70	1	9,316	0.01%
2019/12/10	3	53.47	2	54.20	53.40	1	9,089	0.01%
2019/12/09	2	54.30	4	54.40	53.60	-2	9,208	-0.02%
2019/12/06	5	55.00	11	54.54	54.30	-6	9,375	-0.06%
2019/12/05	2	54.20	2	54.00	54.00	0	9,346	0.00%
2019/12/03	3	51.53	1	51.80	51.80	2	9,329	0.02%
2019/12/02	1	51.50	3	51.03	51.40	-2	9,286	-0.02%
2019/11/29	11	53.33	14	53.60	53.10	-3	9,220	-0.03%
2019/11/28	34	53.72	24	53.71	53.50	10	9,071	0.11%
2019/11/27	17	53.92	35	54.17	54.00	-18	8,916	-0.20%
2019/11/26	0	0.00	1	50.90	50.40	-1	8,457	-0.01%
2019/11/25	1	49.90	7	49.75	49.70	-6	8,368	-0.07%
2019/11/22	8	51.21	1	50.80	50.50	7	8,329	0.08%
2019/11/21	0	0.00	4	51.78	52.40	-4	8,236	-0.05%
2019/11/20	12	51.45	13	51.24	50.90	-1	8,143	-0.01%
2019/11/19	48	51.37	52	51.04	50.70	-4	7,953	-0.05%
2019/11/18	5	48.97	2	48.98	49.10	3	7,476	0.04%
2019/11/15	1	48.80	7	48.27	48.40	-6	7,428	-0.08%
2019/11/13	1	46.85	3	47.43	48.00	-2	7,338	-0.03%
2019/11/12	3	46.92	2	46.53	47.50	1	7,295	0.01%
2019/11/11	1	46.90	0	0.00	46.25	1	7,237	0.01%
2019/11/08	1	46.60	22	46.87	46.60	-21	7,202	-0.29%
2019/11/07	3	47.35	0	0.00	47.50	3	7,151	0.04%
2019/11/06	0	0.00	10	47.70	48.00	-10	7,089	-0.14%
2019/11/05	4	47.90	0	0.00	48.00	4	7,037	0.06%
2019/11/04	1	48.90	2	48.95	48.65	-1	7,028	-0.01%
2019/11/01	5	48.60	2	48.60	48.90	3	6,960	0.04%
2019/10/31	21	48.28	21	48.25	48.25	0	6,930	0.00%
2019/10/30	12	48.00	5	48.13	47.80	7	6,857	0.10%
2019/10/29	10	48.48	14	48.14	48.80	-4	6,787	-0.06%
2019/10/28	8	48.28	9	48.53	48.40	-1	6,693	-0.01%
2019/10/25	26	49.24	23	49.25	49.30	3	6,506	0.05%
2019/10/24	5	47.87	12	48.00	47.90	-7	6,327	-0.11%
2019/10/23	0	0.00	4	47.50	47.30	-4	6,254	-0.06%
2019/10/22	4	47.03	3	47.02	47.10	1	6,156	0.02%
2019/10/21	3	46.13	11	46.19	46.20	-8	5,978	-0.13%
2019/10/18	8	45.58	10	45.38	45.45	-2	5,877	-0.03%
2019/10/17	6	45.16	9	45.17	45.50	-3	5,737	-0.05%
2019/10/16	2	43.13	4	44.06	44.15	-2	5,387	-0.04%
2019/10/15	1	41.40	1	41.65	41.85	0	5,208	0.00%
2019/10/14	1	41.25	0	0.00	41.20	1	5,262	0.02%
2019/10/09	0	0.00	1	39.75	39.85	-1	5,209	-0.02%
2019/10/08	1	41.20	1	40.70	40.35	0	5,197	0.00%
2019/10/07	1	41.20	0	0.00	41.00	1	5,198	0.02%
2019/10/04	1	40.85	0	0.00	40.85	1	5,159	0.02%
2019/10/03	1	41.15	0	0.00	41.15	1	5,142	0.02%
2019/10/02	6	40.98	0	0.00	41.45	6	5,109	0.12%
2019/10/01	0	0.00	1	41.15	41.20	-1	5,084	-0.02%
2019/09/27	2	42.35	3	42.23	41.90	-1	5,013	-0.02%
2019/09/26	1	43.80	0	0.00	43.30	1	4,921	0.02%
2019/09/25	1	43.30	0	0.00	43.20	1	4,941	0.02%
2019/09/24	0	0.00	30	43.23	43.00	-30	4,951	-0.61%
2019/09/23	8	44.82	7	44.87	44.65	1	4,820	0.02%
2019/09/20	5	44.73	6	44.51	44.75	-1	4,749	-0.02%
2019/09/19	7	45.39	24	45.42	45.65	-17	4,597	-0.37%
2019/09/18	14	46.09	13	46.19	45.75	1	4,439	0.02%
2019/09/17	24	45.25	7	45.14	45.40	17	4,183	0.41%
2019/09/16	8	44.49	14	44.97	45.20	-6	3,920	-0.15%
2019/09/12	3	42.08	3	42.52	42.15	0	3,511	0.00%
2019/09/11	4	42.21	5	42.28	42.05	-1	3,488	-0.03%
2019/09/10	7	42.47	6	42.34	41.40	1	3,321	0.03%
2019/09/09	6	41.89	9.2	41.70	41.70	-3.2	3,118	-0.10%
2019/09/06	6	41.36	3	41.47	41.25	3	3,022	0.10%
2019/09/05	1	40.00	1	40.00	39.90	0	2,886	0.00%
2019/09/04	0	0.00	2	39.55	39.45	-2	2,883	-0.07%
2019/09/03	2	39.63	2	39.75	39.50	0	2,917	0.00%
2019/08/30	1	39.20	2	39.03	39.05	-1	2,878	-0.03%
2019/08/29	0	0.00	3	37.85	37.85	-3	2,846	-0.11%
2019/08/27	1	38.30	1	38.20	37.85	0	2,833	0.00%
2019/08/26	0	0.00	1	37.75	37.85	-1	2,821	-0.04%
2019/08/23	1	37.70	1	37.65	37.65	0	2,821	0.00%
2019/08/22	2	37.60	1	37.45	37.50	1	2,823	0.04%
2019/08/21	0	0.00	4	37.20	37.20	-4	2,807	-0.14%
2019/08/20	1	37.75	0	0.00	37.95	1	2,753	0.04%
2019/08/19	2	38.35	0	0.00	38.10	2	2,706	0.07%
2019/08/14	0	0.00	5	38.70	38.50	-5	2,682	-0.19%
2019/08/13	10	38.15	0	0.00	38.40	10	2,692	0.37%
2019/08/12	5	38.60	0	0.00	38.60	5	2,728	0.18%
2019/08/08	3	37.60	1	38.00	38.00	2	2,750	0.07%
2019/08/07	0	0.00	21	38.08	37.50	-21	2,769	-0.76%
2019/08/06	10.1	36.96	0	0.00	37.60	10.1	2,791	0.36%
2019/08/05	0.1	38.50	10	38.10	38.10	-9.9	2,827	-0.35%
2019/08/02	6.1	38.65	10	38.51	39.00	-3.9	2,862	-0.14%
2019/08/01	11	39.35	0	0.00	39.35	11	2,902	0.38%
2019/07/31	2	38.70	21	38.94	39.85	-19	2,992	-0.63%
2019/07/30	37.1	40.73	22	39.81	39.30	15.1	2,961	0.51%
2019/07/29	21	42.89	5	43.65	42.85	16	2,792	0.57%
2019/07/26	10	43.40	0	0.00	43.60	10	2,789	0.36%
2019/07/25	5	43.35	0	0.00	43.45	5	2,815	0.18%
2019/07/24	25	42.37	5	42.30	42.45	20	2,887	0.69%
2019/07/23	7	41.86	5	42.31	41.80	2	2,935	0.07%
2019/07/19	2	41.68	9	42.20	41.55	-7	3,312	-0.21%
2019/07/18	1	41.65	3	42.00	41.65	-2	3,414	-0.06%
2019/07/16	7	42.49	11.1	41.84	42.65	-4.1	3,523	-0.12%
2019/07/12	2	40.55	0	0.00	40.55	2	4,255	0.05%
2019/07/11	2	40.75	2	41.15	40.75	0	4,576	0.00%
2019/07/10	2	40.55	0	0.00	40.55	2	4,564	0.04%
2019/07/09	0	0.00	3	40.47	40.45	-3	4,560	-0.07%
2019/07/08	2	40.70	0	0.00	40.70	2	4,568	0.04%
2019/07/05	3	41.45	0	0.00	41.50	3	4,601	0.07%
2019/07/04	2	41.40	3	41.05	41.40	-1	4,616	-0.02%
2019/07/02	4	41.00	4	40.69	41.15	0	4,833	0.00%
2019/07/01	3	40.55	3	40.85	40.55	0	4,955	0.00%
2019/06/28	2	39.68	0	0.00	39.75	2	4,927	0.04%
2019/06/27	0	0.00	7	39.70	39.55	-7	4,968	-0.14%
2019/06/26	3	39.15	10	39.40	39.20	-7	5,018	-0.14%
2019/06/25	1	39.60	0	0.00	39.60	1	5,012	0.02%
2019/06/24	7	40.29	1	40.50	40.25	6	5,065	0.12%
2019/06/21	1	40.20	6	41.05	40.20	-5	5,090	-0.10%
2019/06/20	2	41.30	0	0.00	41.30	2	5,067	0.04%
2019/06/19	4	40.65	1	40.85	40.65	3	5,066	0.06%
2019/06/18	1	40.10	2	40.45	40.15	-1	5,053	-0.02%
2019/06/17	1	40.80	16	41.13	40.80	-15	5,115	-0.29%
2019/06/14	5	40.70	0	0.00	40.60	5	5,118	0.10%
2019/06/13	13	40.25	0	0.00	40.40	13	5,139	0.25%
2019/06/12	3	40.20	12	40.60	40.10	-9	5,137	-0.18%
2019/06/11	9	40.83	0	0.00	40.30	9	5,115	0.18%
2019/06/10	3	39.95	0	0.00	39.95	3	5,075	0.06%
2019/06/06	4	40.00	3	40.30	39.85	1	5,065	0.02%
2019/06/05	0	0.00	3	39.95	40.05	-3	5,062	-0.06%
2019/05/31	3	39.60	3	39.70	39.60	0	5,089	0.00%
2019/05/30	0	0.00	7	39.50	39.50	-7	5,077	-0.14%
2019/05/27	0.2	38.50	0	0.00	38.40	0.2	5,090	0.00%
2019/05/22	0.1	39.45	0	0.00	39.00	0.1	5,140	0.00%
2019/05/21	3	39.40	20	38.48	39.40	-17	5,193	-0.33%
2019/05/20	1	38.55	11	38.78	38.30	-10	5,362	-0.19%
2019/05/17	6	38.92	2	39.28	38.80	4	5,404	0.07%
2019/05/16	0	0.00	9	39.82	39.40	-9	5,380	-0.17%
2019/05/15	4	40.39	3	40.00	40.60	1	5,386	0.02%
2019/05/14	8.1	39.04	3	39.80	39.80	5.1	5,360	0.09%
2019/05/13	2	40.35	0	0.00	39.90	2	5,335	0.04%
2019/05/10	1	41.60	0	0.00	40.70	1	5,261	0.02%
2019/05/09	12	41.98	4	42.18	41.50	8	5,200	0.15%
2019/05/08	3	42.70	0	0.00	42.35	3	5,119	0.06%
2019/05/07	2	44.10	1	44.15	44.10	1	5,002	0.02%
2019/05/06	11	44.47	1	44.40	44.20	10	4,999	0.20%
2019/05/03	1	45.65	0	0.00	45.65	1	5,010	0.02%
2019/05/02	19	45.21	0	0.00	45.35	19	4,974	0.38%
2019/04/30	3	45.90	4	44.71	46.60	-1	4,917	-0.02%
2019/04/29	1	45.40	1	45.95	45.20	0	4,760	0.00%
2019/04/26	9	46.53	7	47.48	46.55	2	4,680	0.04%
2019/04/25	8	48.71	2	47.70	46.95	6	4,559	0.13%
2019/04/24	7	51.06	4	51.43	50.60	3	4,262	0.07%
2019/04/23	2	49.85	11	50.24	51.40	-9	4,141	-0.22%
2019/04/22	13	51.09	0	0.00	50.90	13	4,052	0.32%
2019/04/19	23	53.11	6	52.77	52.30	17	3,967	0.43%
2019/04/18	5	51.98	8	52.56	52.90	-3	3,686	-0.08%
2019/04/17	0	0.00	4	50.20	50.60	-4	3,166	-0.13%
2019/04/16	1	45.10	1	45.65	46.00	0	2,877	0.00%
2019/04/10	2	45.83	1	45.90	45.80	1	2,898	0.03%
2019/04/09	1	48.05	0	0.00	45.75	1	2,871	0.03%
2019/04/08	3	49.05	2.1	49.05	48.45	0.9	2,808	0.03%
2019/04/03	2	46.43	0	0.00	47.25	2	2,703	0.07%
2019/04/02	2	44.70	0	0.00	44.70	2	2,546	0.08%
2019/04/01	0	0.00	1	45.40	44.70	-1	2,545	-0.04%
2019/03/29	2	44.83	4	44.80	45.10	-2	2,505	-0.08%
2019/03/27	2	43.70	1	44.60	43.50	1	2,508	0.04%
2019/03/26	11	43.60	14	43.75	43.80	-3	2,456	-0.12%
2019/03/25	2	42.60	0	0.00	42.65	2	2,421	0.08%
2019/03/22	1	43.80	2	43.48	43.45	-1	2,417	-0.04%
2019/03/20	2	43.25	1	43.35	43.55	1	2,474	0.04%
2019/03/19	0	0.00	6	42.75	42.65	-6	2,650	-0.23%
2019/03/13	0	0.00	1	41.30	41.25	-1	2,970	-0.03%
2019/03/08	2	41.10	0	0.00	41.00	2	3,236	0.06%
2019/03/07	3	41.97	1	42.15	41.50	2	3,309	0.06%
2019/03/06	0	0.00	2	42.35	42.30	-2	3,336	-0.06%
2019/02/27	3	42.72	0	0.00	42.45	3	3,379	0.09%
2019/02/25	0	0.00	2	43.60	43.35	-2	3,408	-0.06%
2019/02/22	5	42.82	0	0.00	42.85	5	3,416	0.15%
2019/02/20	1	43.00	2	43.45	43.45	-1	3,498	-0.03%
2019/02/19	3	43.65	1	44.90	43.15	2	3,520	0.06%
2019/02/18	1	46.90	3	46.20	46.40	-2	3,369	-0.06%
2019/02/15	1	45.60	1	45.50	45.50	0	3,306	0.00%
2019/02/14	3	46.00	2	45.83	45.50	1	3,305	0.03%
2019/02/11	0	0.00	6	44.05	44.10	-6	3,245	-0.18%
2019/01/29	0	0.00	10	44.00	44.15	-10	3,244	-0.31%
2019/01/28	1	43.75	0	0.00	43.75	1	3,245	0.03%
2019/01/25	6	44.28	3	43.80	44.00	3	3,277	0.09%
2019/01/24	9	43.59	5	43.82	44.20	4	3,246	0.12%
2019/01/22	0	0.00	1	41.80	41.85	-1	3,212	-0.03%
2019/01/16	0	0.00	3	42.25	42.00	-3	3,259	-0.09%
2019/01/15	1	41.85	0	0.00	41.80	1	3,269	0.03%
2019/01/10	0	0.00	1	41.80	42.00	-1	3,247	-0.03%
2019/01/09	3	42.80	0	0.00	42.65	3	3,235	0.09%
2019/01/07	10	43.35	2	42.80	43.60	8	3,175	0.25%
2019/01/04	5	40.64	0	0.00	40.70	5	3,153	0.16%
2019/01/03	1	42.15	2	41.90	41.80	-1	3,205	-0.03%
2019/01/02	0	0.00	8	43.99	43.30	-8	3,194	-0.25%
2018/12/28	2	43.60	2	43.55	43.60	0	3,213	0.00%
2018/12/24	1	45.95	1	46.35	46.45	0	3,351	0.00%
2018/12/20	0.1	44.20	0	0.00	43.90	0.1	3,499	0.00%
2018/12/19	0.1	46.05	0	0.00	45.85	0.1	3,503	0.00%
2018/12/17	1	47.15	1	46.55	46.60	0	3,607	0.00%
2018/12/14	3	47.00	1	47.30	47.00	2	3,898	0.05%
2018/12/13	10	48.20	12	47.73	47.90	-2	3,935	-0.05%
2018/12/12	7	49.61	3	48.05	47.55	4	4,138	0.10%
2018/12/11	1	47.60	9	47.25	49.50	-8	4,085	-0.20%
2018/12/10	1	45.65	0	0.00	45.60	1	3,999	0.03%
2018/12/07	3	47.88	2	48.15	48.40	1	3,917	0.03%
2018/12/06	0	0.00	10	47.00	47.00	-10	3,817	-0.26%
2018/12/04	0	0.00	7.1	47.68	47.70	-7.1	3,687	-0.19%
2018/12/03	6	46.35	28	47.00	47.10	-22	3,597	-0.61%
2018/11/30	15	44.95	7	44.97	45.00	8	3,481	0.23%
2018/11/29	1	43.75	1	43.45	43.50	0	3,399	0.00%
2018/11/28	1	43.10	2	42.53	42.55	-1	3,356	-0.03%
2018/11/26	28	41.66	26	41.05	41.10	2	3,295	0.06%
2018/11/23	1	42.35	0	0.00	41.00	1	3,287	0.03%
2018/11/21	0.1	43.80	0	0.00	43.60	0.1	3,266	0.00%
2018/11/19	2	44.50	0	0.00	44.35	2	3,141	0.06%
2018/11/16	2	44.50	9	44.48	44.50	-7	3,103	-0.23%
2018/11/15	0	0.00	1	41.40	41.80	-1	3,033	-0.03%
2018/11/06	0	0.00	5	42.99	41.35	-5	3,103	-0.16%
2018/11/02	5	42.80	0	0.00	42.80	5	3,093	0.16%
2018/10/31	0	0.00	1	39.95	40.45	-1	3,041	-0.03%
2018/10/30	1	39.20	0	0.00	39.00	1	3,033	0.03%
2018/10/29	2	40.10	0	0.00	39.20	2	3,038	0.07%
2018/10/25	5	41.50	0	0.00	40.65	5	3,101	0.16%
2018/10/24	0.1	43.50	0	0.00	42.90	0.1	3,111	0.00%
2018/10/23	2	44.63	3	44.05	43.55	-1	3,173	-0.03%
2018/10/22	1	44.00	1	44.10	44.45	0	3,195	0.00%
2018/10/19	0	0.00	2	42.70	43.55	-2	3,191	-0.06%
2018/10/18	5	43.60	0	0.00	43.85	5	3,207	0.16%
2018/10/17	0	0.00	1	44.80	44.60	-1	3,217	-0.03%
2018/10/16	0	0.00	2	45.50	44.25	-2	3,205	-0.06%
2018/10/15	2	43.50	1	43.70	43.80	1	3,196	0.03%
2018/10/12	3	43.43	0	0.00	43.50	3	3,200	0.09%
2018/10/11	2	42.95	5	42.90	42.60	-3	3,196	-0.09%
2018/10/09	3	47.48	12	47.64	47.30	-9	3,181	-0.28%
2018/10/08	3	47.95	1	48.95	48.05	2	3,176	0.06%
2018/10/05	9	48.57	5	48.36	48.35	4	3,190	0.13%
2018/10/04	1	52.40	2	52.50	52.20	-1	3,106	-0.03%
2018/10/03	2	52.60	11	52.27	52.20	-9	3,098	-0.29%
2018/10/02	17	53.90	7	54.21	53.20	10	3,079	0.32%
2018/10/01	2	52.80	3	54.47	54.60	-1	2,989	-0.03%
2018/09/28	7	52.77	4	52.28	52.00	3	2,940	0.10%
2018/09/27	5	53.34	0	0.00	53.30	5	2,888	0.17%
2018/09/26	6	53.95	0	0.00	53.70	6	2,826	0.21%
2018/09/25	5	55.26	3	55.37	55.10	2	2,801	0.07%
2018/09/21	4	56.10	5	55.88	55.70	-1	2,757	-0.04%
2018/09/20	9	58.52	15	58.63	56.10	-6	2,679	-0.22%
2018/09/19	4	55.83	25	55.58	55.70	-21	2,379	-0.88%
2018/09/18	14	55.64	16	55.54	55.70	-2	2,297	-0.09%
2018/09/17	0	0.00	1.1	53.26	53.90	-1.1	2,058	-0.05%
2018/09/12	11	48.69	1	47.90	47.85	10	1,949	0.51%
2018/08/30	0	0.00	2	49.40	49.40	-2	2,191	-0.09%
2018/08/29	0	0.00	1	49.05	48.80	-1	2,216	-0.05%
2018/08/28	2	48.58	0	0.00	48.95	2	2,246	0.09%
2018/08/24	2	47.18	0	0.00	47.10	2	2,293	0.09%
2018/08/23	1	47.60	0	0.00	47.80	1	2,337	0.04%
2018/08/21	5	47.60	0	0.00	47.60	5	2,538	0.20%
2018/08/20	0	0.00	1	47.70	47.00	-1	2,737	-0.04%
2018/08/17	0.1	49.10	0	0.00	48.90	0.1	2,698	0.00%
2018/08/16	1	49.15	0	0.00	49.10	1	2,697	0.04%
2018/08/15	1.1	50.38	0	0.00	49.70	1.1	2,705	0.04%
2018/08/14	4	49.26	0	0.00	49.70	4	2,748	0.15%
2018/08/10	2	52.70	0	0.00	52.70	2	2,700	0.07%
2018/08/07	1	52.70	1	52.80	52.80	0	2,732	0.00%
2018/08/03	4	52.50	1	52.30	52.50	3	2,807	0.11%
2018/08/02	2	51.95	0	0.00	51.90	2	2,798	0.07%
2018/08/01	0	0.00	6	54.65	54.40	-6	2,745	-0.22%
2018/07/31	2	55.20	1	55.30	55.00	1	2,811	0.04%
2018/07/30	7	56.90	2	56.90	56.30	5	2,768	0.18%
2018/07/27	0	0.00	0	56.00	56.00	0	2,683	0.00%
2018/07/25	4	54.98	4	55.33	54.30	0	2,642	0.00%
2018/07/24	0	0.00	16	53.31	54.80	-16	2,612	-0.61%
2018/07/20	2	54.00	0	0.00	53.80	2	2,614	0.08%
2018/07/18	1	54.30	2	54.00	54.70	-1	2,645	-0.04%
2018/07/17	11	54.21	2	54.10	53.60	9	2,612	0.34%
2018/07/16	5	53.40	0	0.00	53.20	5	2,555	0.20%
2018/07/13	0	0.00	1	53.80	53.80	-1	2,548	-0.04%
2018/07/12	2	51.60	5	51.94	51.80	-3	2,519	-0.12%
2018/07/11	0	0.00	3	51.73	51.60	-3	2,508	-0.12%
2018/07/10	1	51.40	0	0.00	52.20	1	2,514	0.04%
2018/07/06	1	51.00	1	51.60	51.00	0	2,515	0.00%
2018/07/05	2	50.75	1	51.40	51.40	1	2,487	0.04%
2018/07/04	1	50.80	0	0.00	50.50	1	2,501	0.04%
2018/07/03	1	51.70	1	50.50	50.50	0	2,503	0.00%
2018/07/02	2	52.75	0	0.00	51.40	2	2,483	0.08%
2018/06/28	1	51.80	1	51.70	51.70	0	2,498	0.00%
2018/06/27	4	52.20	2	52.15	51.80	2	2,501	0.08%
2018/06/26	6	52.82	6	52.32	53.30	0	2,492	0.00%
2018/06/25	3	53.73	12	53.45	53.00	-9	2,486	-0.36%
2018/06/22	2	55.60	0	0.00	55.30	2	2,467	0.08%
2018/06/20	0	0.00	1	57.20	57.20	-1	2,440	-0.04%
2018/06/19	1	55.10	0	0.00	55.20	1	2,414	0.04%
2018/06/15	2	55.50	1	55.00	55.00	1	2,431	0.04%
2018/06/14	3	56.40	2	55.60	55.60	1	2,422	0.04%
2018/06/12	3	56.97	2	56.45	56.40	1	2,522	0.04%
2018/06/11	7	58.07	0	0.00	57.70	7	2,603	0.27%
2018/06/08	1	57.90	3	57.70	57.80	-2	2,846	-0.07%
2018/06/07	5	59.58	3	59.13	59.00	2	2,888	0.07%
2018/06/05	0	0.00	1	59.90	58.70	-1	3,322	-0.03%
2018/06/04	11	59.74	10	58.50	58.80	1	3,278	0.03%
2018/05/31	1	58.10	0	0.00	57.50	1	3,234	0.03%
2018/05/30	13	60.72	3	60.97	58.50	10	3,228	0.31%
2018/05/29	1	58.90	1	59.60	59.60	0	3,124	0.00%
2018/05/28	9	59.94	9	60.09	60.00	0	3,067	0.00%
2018/05/21	0	0.00	1	56.00	55.60	-1	2,864	-0.03%
2018/05/16	6	55.02	0	0.00	54.80	6	2,876	0.21%
2018/05/14	0	0.00	1	56.60	56.60	-1	2,943	-0.03%
2018/05/11	0	0.00	5	56.79	55.70	-5	2,958	-0.17%
2018/05/10	0	0.00	5	54.50	54.20	-5	2,906	-0.17%
2018/05/08	18	53.13	24	54.50	55.30	-6	2,959	-0.20%
2018/05/07	1	50.50	0	0.00	50.30	1	2,974	0.03%
2018/05/02	0	0.00	3	49.45	50.30	-3	3,022	-0.10%
2018/04/30	4	49.30	0	0.00	49.10	4	3,059	0.13%
2018/04/24	0	0.00	10	50.10	50.10	-10	3,060	-0.33%
2018/04/19	0	0.00	2	54.50	54.30	-2	3,135	-0.06%
2018/04/17	0	52.20	0	0.00	52.10	0	3,175	0.00%
2018/04/10	2	54.59	0	0.00	54.00	2	3,455	0.06%
2018/03/31	5	57.20	0	0.00	55.80	5	3,507	0.14%
2018/03/28	0	0.00	1	55.60	56.00	-1	3,722	-0.03%
2018/03/23	5	54.80	0	0.00	54.10	5	3,765	0.13%
2018/03/22	0	0.00	1	56.70	55.40	-1	3,776	-0.03%
2018/03/20	0	0.00	11	56.42	56.40	-11	3,774	-0.29%
2018/03/19	0	0.00	2	55.80	57.30	-2	3,837	-0.05%
2018/03/16	2	56.25	2	56.70	56.10	0	3,883	0.00%
2018/03/15	2	57.30	5	56.90	57.70	-3	3,907	-0.08%
2018/03/14	8	55.88	13	56.58	57.10	-5	3,863	-0.13%
2018/03/13	5	54.70	17	55.16	54.30	-12	3,681	-0.33%
2018/03/12	20	55.63	4	55.60	54.80	16	3,709	0.43%
2018/03/09	10	52.35	21.2	54.37	55.00	-11.2	3,552	-0.32%
2018/03/05	4.1	50.54	4	49.95	49.50	0.1	3,854	0.00%
2018/03/02	1	51.50	4	51.30	52.10	-3	3,849	-0.08%
2018/02/27	1	51.00	0	0.00	50.90	1	3,842	0.03%
2018/02/26	3	50.70	0	0.00	50.90	3	3,916	0.08%
2018/02/23	0	0.00	5	50.70	51.30	-5	3,969	-0.13%
2018/02/22	5	49.60	5	49.40	49.55	0	3,993	0.00%
2018/02/21	0	0.00	7	48.84	49.10	-7	4,013	-0.17%
2018/02/09	12	46.82	0	0.00	46.65	12	4,011	0.30%
2018/02/08	1	48.05	3	48.13	47.65	-2	4,013	-0.05%
2018/02/07	2	47.50	14	48.64	48.60	-12	4,031	-0.30%
2018/02/06	18	46.35	20	47.35	46.05	-2	4,040	-0.05%
2018/02/05	3	47.93	2	49.30	49.80	1	3,986	0.03%
2018/02/02	0	0.00	8	49.87	49.85	-8	3,972	-0.20%
2018/02/01	4.1	50.37	0	0.00	50.10	4.1	3,970	0.10%
2018/01/31	10	50.63	1	50.40	50.40	9	3,969	0.23%
2018/01/30	0	0.00	9	52.34	52.40	-9	3,977	-0.23%
2018/01/29	3	51.90	0	0.00	51.80	3	3,890	0.08%
2018/01/24	9	53.71	0	0.00	53.50	9	3,999	0.23%
2018/01/22	0	0.00	1	52.10	52.30	-1	4,118	-0.02%
2018/01/19	1	52.10	2	52.30	52.10	-1	4,146	-0.02%
2018/01/18	1	52.50	8	52.48	52.60	-7	4,144	-0.17%
2018/01/17	5	52.14	1	51.20	51.90	4	4,129	0.10%
2018/01/16	0	0.00	1	51.50	51.20	-1	4,099	-0.02%
2018/01/15	0.1	52.00	2	51.00	51.30	-2	4,079	-0.05%
2018/01/12	0	0.00	4	51.08	50.90	-4	4,089	-0.10%
2018/01/11	3	50.10	0	0.00	49.80	3	4,086	0.07%
2018/01/10	8	50.33	3	50.27	50.60	5	4,192	0.12%
2018/01/09	13	52.35	2	51.80	51.70	11	4,129	0.27%
2018/01/08	5	53.98	0	0.00	54.00	5	4,071	0.12%
2018/01/05	2	55.85	0	0.00	55.50	2	4,063	0.05%
2018/01/04	0	0.00	5	55.90	56.40	-5	4,033	-0.12%
2018/01/03	1	55.10	24	55.11	55.40	-23	4,027	-0.57%
2018/01/02	27	55.16	2	55.05	54.80	25	4,018	0.62%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

元大-左營券商分點個股進出
元大-左營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

景碩

券商分點績效/獲利分析

元大-左營 券商分點個股進出 元大-左營 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

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析