景碩 (3189)-臺銀-鳳山券商分點個股進出

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
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/13	2	95.20	0	0.00	95.80	2	2,866	0.07%
2024/05/10	1	94.20	0	0.00	94.20	1	2,892	0.03%
2024/05/09	0	0.00	5	94.20	94.20	-5	2,884	-0.17%
2024/05/08	1	95.00	0.2	95.40	95.50	0.8	2,934	0.03%
2024/05/07	4	94.50	0	0.00	94.50	4	3,208	0.12%
2024/05/06	1	94.90	0	0.00	94.80	1	3,233	0.03%
2024/05/03	2	95.30	3	96.37	95.40	-1	3,252	-0.03%
2024/05/02	3	95.00	0	0.00	95.20	3	3,258	0.09%
2024/04/30	3	95.43	0	0.00	95.30	3	3,273	0.09%
2024/04/29	1	97.70	0	0.00	97.90	1	3,272	0.03%
2024/04/26	1	97.00	2.1	97.00	97.00	-1.1	3,299	-0.03%
2024/04/25	0	0.00	3	97.17	96.80	-3	3,312	-0.09%
2024/04/24	1	97.10	1.6	98.18	97.10	-0.6	3,321	-0.02%
2024/04/23	1	96.10	1	95.30	95.30	0	3,317	0.00%
2024/04/22	0	0.00	0	94.30	94.50	0	3,319	0.00%
2024/04/19	4	94.73	0	0.00	94.00	4	3,302	0.12%
2024/04/18	2	95.95	1	96.30	95.80	1	3,262	0.03%
2024/04/17	2	97.00	2	96.75	97.50	0	3,248	0.00%
2024/04/16	1.1	95.70	0.2	96.00	96.00	0.9	3,277	0.03%
2024/04/15	2.1	97.34	1.1	97.81	97.20	1	3,263	0.03%
2024/04/12	9	97.96	0	0.00	97.80	9	3,248	0.28%
2024/04/11	2	100.00	4	100.63	101.00	-2	3,219	-0.06%
2024/04/10	1	100.50	1	100.50	99.70	0	3,225	0.00%
2024/04/09	0	0.00	5.2	100.02	101.00	-5.2	3,217	-0.16%
2024/04/08	5	100.20	1	100.50	101.00	4	3,226	0.12%
2024/04/03	3	102.50	1	103.00	102.00	2	3,206	0.06%
2024/04/02	5	102.60	3	103.00	103.00	2	3,189	0.06%
2024/04/01	0.1	101.00	2.6	101.60	101.50	-2.5	3,171	-0.08%
2024/03/29	1	98.50	0	0.00	98.70	1	3,152	0.03%
2024/03/28	0	0.00	4	99.00	98.90	-4	3,145	-0.13%
2024/03/27	4	99.10	1	100.00	99.40	3	3,142	0.10%
2024/03/26	1	100.00	7	100.71	99.70	-6	3,197	-0.19%
2024/03/25	3	101.67	3	102.33	101.00	0	3,265	0.00%
2024/03/22	3	102.17	30	102.13	101.50	-27	3,343	-0.81%
2024/03/21	5	101.90	3	101.83	101.50	2	3,434	0.06%
2024/03/20	3.5	102.21	14.1	102.50	103.00	-10.6	3,478	-0.30%
2024/03/19	1	99.60	7	99.59	99.30	-6	3,381	-0.18%
2024/03/18	3	93.94	15	97.49	98.00	-12	3,289	-0.36%
2024/03/15	8.1	93.00	5	92.78	92.10	3.1	3,205	0.10%
2024/03/14	1	94.30	11	94.58	94.40	-10	3,154	-0.32%
2024/03/13	2	94.65	3	95.30	94.80	-1	3,147	-0.03%
2024/03/12	2	97.10	0	0.00	96.70	2	3,150	0.06%
2024/03/11	12.1	97.90	4	98.70	98.20	8.1	3,156	0.26%
2024/03/08	2.2	96.84	12	96.53	97.00	-9.8	3,218	-0.30%
2024/03/07	2	94.00	3.1	94.70	93.80	-1.1	3,206	-0.03%
2024/03/06	8.2	95.38	1	96.00	95.10	7.2	3,222	0.22%
2024/03/05	3.2	96.31	1	96.10	96.20	2.2	3,234	0.07%
2024/03/04	2	96.80	0	0.00	96.80	2	3,272	0.06%
2024/03/01	3	97.97	0	0.00	96.90	3	3,278	0.09%
2024/02/29	2	96.30	1	96.10	96.70	1	3,317	0.03%
2024/02/27	11	96.54	0	0.00	96.20	11	3,302	0.33%
2024/02/26	5	99.64	2	99.60	99.20	3	3,266	0.09%
2024/02/23	5	99.30	0	0.00	98.80	5	3,289	0.15%
2024/02/22	20	101.50	0	0.00	100.50	20	3,360	0.60%
2024/02/21	2.5	101.70	1	102.00	101.50	1.5	3,360	0.04%
2024/02/20	3	102.17	8	103.50	102.00	-5	3,383	-0.15%
2024/02/19	14	105.18	1	105.99	104.00	13	3,367	0.39%
2024/02/16	3	102.00	1	103.00	102.00	2	3,341	0.06%
2024/02/15	1	100.00	4	101.50	101.00	-3	3,344	-0.09%
2024/02/05	2	101.00	0.2	101.00	101.00	1.9	3,353	0.06%
2024/02/02	3	102.00	6	101.75	102.50	-3	3,370	-0.09%
2024/02/01	3	101.00	4	99.58	100.50	-1	3,348	-0.03%
2024/01/31	5	100.71	6	101.83	100.50	-1	3,349	-0.03%
2024/01/30	19.2	105.28	30	106.38	103.50	-10.8	3,341	-0.32%
2024/01/29	2	101.50	14.2	101.89	101.50	-12.2	3,102	-0.39%
2024/01/26	7	100.46	9	99.56	100.00	-2	3,122	-0.06%
2024/01/25	8	100.81	5	101.20	101.00	3	3,144	0.10%
2024/01/24	4	100.63	0	0.00	100.50	4	3,168	0.13%
2024/01/23	5	101.00	3.4	101.56	101.50	1.6	3,285	0.05%
2024/01/22	4	99.75	0	0.00	100.00	4	3,233	0.12%
2024/01/19	1	97.20	1	97.70	98.40	0	3,225	0.00%
2024/01/18	1	95.00	0	0.00	95.70	1	3,263	0.03%
2024/01/17	1	96.00	0	0.00	96.00	1	3,291	0.03%
2024/01/15	2	97.00	1	96.90	97.10	1	3,278	0.03%
2024/01/12	2.2	95.69	4	96.03	95.70	-1.8	3,286	-0.05%
2024/01/11	3	96.33	1	96.90	96.20	2	3,289	0.06%
2024/01/10	1	98.00	0	0.00	96.40	1	3,311	0.03%
2024/01/09	4	98.45	6	99.17	98.60	-2	3,279	-0.06%
2024/01/08	3	98.47	3	99.00	97.80	0	3,279	0.00%
2024/01/05	1	97.40	0	0.00	97.10	1	3,300	0.03%
2024/01/04	2	97.40	0	0.00	97.70	2	3,316	0.06%
2024/01/03	1	97.90	1.2	98.50	97.80	-0.2	3,327	0.00%
2024/01/02	5	98.58	0	0.00	98.20	5	3,316	0.15%
2023/12/29	0	0.00	2	99.20	99.70	-2	3,300	-0.06%
2023/12/28	1	99.20	0	0.00	99.50	1	3,302	0.03%
2023/12/27	8	100.00	1	99.60	99.60	7	3,320	0.21%
2023/12/26	3	100.00	1	100.50	100.50	2	3,327	0.06%
2023/12/25	1.1	100.00	9	99.80	100.00	-8	3,355	-0.24%
2023/12/21	2	98.85	8	99.93	99.60	-6	3,369	-0.18%
2023/12/20	1	98.30	7.2	98.66	98.70	-6.2	3,275	-0.19%
2023/12/19	2.2	97.29	1	97.40	98.30	1.2	3,213	0.04%
2023/12/18	20.2	98.37	1.2	99.85	97.70	19	3,130	0.61%
2023/12/15	1	101.50	2	101.50	101.50	-1	3,048	-0.03%
2023/12/14	5	102.00	2	102.75	102.00	3	2,953	0.10%
2023/12/13	5	102.40	0	0.00	102.00	5	2,959	0.17%
2023/12/12	5	103.20	12	103.42	103.50	-7	3,017	-0.23%
2023/12/11	2	103.25	4	103.38	103.00	-2	3,041	-0.07%
2023/12/08	2	102.00	7	102.64	102.50	-5	3,048	-0.16%
2023/12/07	0	0.00	2	101.50	101.50	-2	3,059	-0.07%
2023/12/06	9.2	102.17	2	102.00	101.50	7.2	3,040	0.24%
2023/12/05	10.4	103.83	21	102.86	104.50	-10.7	2,998	-0.36%
2023/12/04	2	102.50	9	102.06	102.50	-7	2,940	-0.24%
2023/12/01	2	99.21	5	99.50	100.50	-3	2,932	-0.10%
2023/11/30	3.1	98.28	2	98.90	98.90	1.1	2,907	0.04%
2023/11/29	0	0.00	2	98.75	99.30	-2	2,894	-0.07%
2023/11/28	1	97.50	3	97.37	98.00	-2	2,858	-0.07%
2023/11/27	4.2	99.08	0	0.00	96.40	4.2	2,838	0.15%
2023/11/23	2.2	97.21	2	96.90	96.90	0.2	2,815	0.01%
2023/11/22	5	96.96	1	97.40	96.80	4	2,807	0.14%
2023/11/21	23.1	99.39	20	98.92	98.40	3.1	2,789	0.11%
2023/11/20	1.2	96.63	1	97.20	97.20	0.2	2,716	0.01%
2023/11/17	1	97.50	0	0.00	96.50	1	2,715	0.04%
2023/11/16	0	0.00	2	96.60	96.80	-2	2,681	-0.07%
2023/11/15	4	95.80	3	96.17	96.20	1	2,676	0.04%
2023/11/13	3	95.27	4	94.90	95.60	-1	2,651	-0.04%
2023/11/10	5.2	93.14	0	0.00	92.90	5.2	2,632	0.20%
2023/11/09	1.2	94.64	1	94.50	94.60	0.2	2,604	0.01%
2023/11/08	2	95.70	0	0.00	95.40	2	2,662	0.08%
2023/11/07	6	96.25	0	0.00	95.50	6	2,646	0.23%
2023/11/06	3	98.37	2	97.75	97.80	1	2,627	0.04%
2023/11/03	3.1	96.99	5	98.34	98.70	-1.9	2,610	-0.07%
2023/11/02	4	96.55	3	96.50	96.50	1	2,579	0.04%
2023/11/01	3	95.40	4	95.95	96.00	-1	2,564	-0.04%
2023/10/31	10	95.13	2	95.35	94.80	8	2,548	0.32%
2023/10/30	14.1	94.64	2	94.20	94.20	12.1	2,556	0.47%
2023/10/27	1	95.50	0	0.00	95.10	1	2,675	0.04%
2023/10/26	2	95.25	1.1	95.02	96.20	1	2,731	0.04%
2023/10/25	10	99.82	2	98.60	97.70	8	2,717	0.30%
2023/10/24	4	100.25	2	99.95	99.90	2	2,780	0.07%
2023/10/23	2	101.00	0	0.00	101.00	2	2,819	0.07%
2023/10/20	1.1	100.55	0	0.00	101.00	1.1	2,879	0.04%
2023/10/18	0	0.00	3	102.00	101.50	-3	3,003	-0.10%
2023/10/17	2	102.75	0	0.00	102.00	2	3,050	0.07%
2023/10/16	1.1	101.52	0	0.00	101.50	1.1	3,354	0.03%
2023/10/13	6.1	103.75	2	102.75	103.00	4.1	3,733	0.11%
2023/10/11	2	105.25	1.2	105.50	105.00	0.8	3,821	0.02%
2023/10/06	1	108.00	0	0.00	107.50	1	3,975	0.03%
2023/10/05	1	108.00	0	0.00	108.50	1	4,096	0.02%
2023/10/04	4	106.00	3	106.50	107.00	1	4,141	0.02%
2023/10/02	8	108.56	0	0.00	108.00	8	4,173	0.19%
2023/09/28	2	107.50	8	107.81	108.50	-6	4,182	-0.14%
2023/09/27	1.1	105.02	0	0.00	105.00	1.1	4,198	0.03%
2023/09/26	2.1	106.99	8	108.38	105.50	-6	4,207	-0.14%
2023/09/25	2	109.51	5	110.20	109.50	-3	4,208	-0.07%
2023/09/22	2.2	109.59	0	0.00	109.50	2.2	4,227	0.05%
2023/09/20	3.2	110.06	2	110.03	110.50	1.2	4,210	0.03%
2023/09/19	2.4	113.46	0.3	113.50	113.00	2.1	4,184	0.05%
2023/09/18	2	113.50	6	113.50	113.50	-4	4,212	-0.09%
2023/09/15	11.7	112.48	5	112.80	113.50	6.7	4,225	0.16%
2023/09/14	8.3	111.88	6	111.92	111.50	2.3	4,173	0.06%
2023/09/13	2.1	110.00	1	110.00	110.00	1.1	4,150	0.03%
2023/09/12	0	0.00	7	109.57	109.50	-7	4,155	-0.17%
2023/09/07	3.1	108.53	2	109.50	108.50	1.1	4,262	0.03%
2023/09/06	3.2	109.50	8	109.94	110.00	-4.8	4,251	-0.11%
2023/09/05	2	108.50	0	0.00	109.00	2	4,240	0.05%
2023/09/04	0.3	107.67	2	108.25	108.50	-1.7	4,288	-0.04%
2023/09/01	0	0.00	2	107.00	107.00	-2	4,337	-0.05%
2023/08/31	1	106.00	1	106.00	106.00	0	4,360	0.00%
2023/08/30	3	106.33	0	0.00	105.50	3	4,449	0.07%
2023/08/29	2	105.25	11.1	105.27	106.00	-9.1	4,587	-0.20%
2023/08/28	6	102.58	2	102.50	102.50	4	4,584	0.09%
2023/08/25	7.2	102.10	3	102.17	101.50	4.2	4,632	0.09%
2023/08/24	2.2	104.91	8	104.56	105.00	-5.8	4,670	-0.12%
2023/08/23	2.1	101.77	3	102.33	103.00	-1	4,823	-0.02%
2023/08/22	1.1	102.05	0	0.00	102.50	1.1	4,965	0.02%
2023/08/21	2.1	101.81	1	102.00	102.00	1.1	5,160	0.02%
2023/08/18	0.2	103.00	5	103.00	103.00	-4.8	5,180	-0.09%
2023/08/17	1.2	101.50	1	102.00	103.00	0.2	5,219	0.00%
2023/08/16	0.2	103.50	1	102.00	102.50	-0.8	5,227	-0.02%
2023/08/15	4.1	102.01	1	101.50	101.50	3.1	5,251	0.06%
2023/08/14	13.1	102.84	6.2	101.02	101.00	6.9	5,294	0.13%
2023/08/11	1	104.50	8	105.44	105.50	-7	5,265	-0.13%
2023/08/10	15	104.87	11	105.41	104.50	4	5,294	0.07%
2023/08/09	2	106.75	7	106.86	107.00	-5	5,297	-0.09%
2023/08/08	9	106.00	10	106.95	106.00	-1	5,285	-0.02%
2023/08/07	13.2	107.20	5	108.00	107.50	8.2	5,304	0.15%
2023/08/04	8	107.94	6	108.83	108.50	2	5,292	0.04%
2023/08/02	13.1	108.91	20.3	109.67	108.50	-7.2	5,317	-0.13%
2023/08/01	14	107.57	18	108.83	107.00	-4	5,279	-0.08%
2023/07/31	8.3	105.22	4	104.13	103.50	4.3	5,192	0.08%
2023/07/28	5	106.70	0	0.00	106.50	5	5,139	0.10%
2023/07/27	8.1	106.38	4	106.38	106.50	4.1	5,160	0.08%
2023/07/26	3	110.00	0	0.00	109.00	3	5,209	0.06%
2023/07/25	11.1	110.77	8	111.56	110.00	3.1	5,305	0.06%
2023/07/24	6.1	111.41	1	111.00	110.50	5.1	5,305	0.10%
2023/07/21	5	110.00	6	110.17	110.00	-1	5,361	-0.02%
2023/07/20	4.2	113.26	11	112.91	112.50	-6.8	5,399	-0.13%
2023/07/19	19.1	116.79	9.4	116.75	113.50	9.7	5,363	0.18%
2023/07/18	37.8	117.53	23.5	117.15	120.50	14.3	5,106	0.28%
2023/07/17	2.6	113.08	9	112.94	113.50	-6.4	4,771	-0.13%
2023/07/14	7	112.21	2	112.50	111.50	5	4,833	0.10%
2023/07/13	3	111.17	31.1	111.26	110.00	-28.1	4,768	-0.59%
2023/07/12	10.3	113.16	4	113.00	113.50	6.3	4,617	0.14%
2023/07/11	3	115.67	0	0.00	115.50	3	4,515	0.07%
2023/07/10	0	0.00	7	115.36	115.50	-7	4,496	-0.16%
2023/07/07	0.1	115.00	1	115.50	115.50	-0.9	4,487	-0.02%
2023/07/06	0	0.00	1	116.50	117.00	-1	4,488	-0.02%
2023/07/05	3	117.50	4	118.25	117.00	-1	4,484	-0.02%
2023/07/04	0.1	116.50	1	117.00	117.00	-0.9	4,497	-0.02%
2023/07/03	0	0.00	5.3	116.81	117.00	-5.3	4,518	-0.12%
2023/06/30	0	0.00	6	115.83	116.50	-6	4,545	-0.13%
2023/06/29	0	0.00	1	114.00	115.00	-1	4,603	-0.02%
2023/06/28	1	114.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	5	114.10	1	116.00	113.50	4	4,635	0.09%
2023/06/26	0	0.00	4	116.13	116.50	-4	4,656	-0.09%
2023/06/21	1	115.00	2	116.50	115.50	-1	4,835	-0.02%
2023/06/20	1	116.00	1	116.00	116.50	0	4,878	0.00%
2023/06/19	1	114.50	6.2	115.81	114.50	-5.2	5,026	-0.10%
2023/06/16	2.2	115.05	0	0.00	115.00	2.2	5,101	0.04%
2023/06/15	9.1	117.06	6	116.42	116.50	3.1	5,109	0.06%
2023/06/14	2	116.49	3	116.17	117.00	-1	5,097	-0.02%
2023/06/13	3	114.50	0	0.00	115.00	3	5,123	0.06%
2023/06/12	0	0.00	1	113.00	113.50	-1	5,181	-0.02%
2023/06/09	0	0.00	7	111.50	112.00	-7	5,216	-0.13%
2023/06/08	9	111.94	0	0.00	111.50	9	5,251	0.17%
2023/06/07	11	115.32	2	116.50	116.00	9	5,260	0.17%
2023/06/06	0.1	118.50	3	118.00	117.50	-2.9	5,269	-0.06%
2023/06/05	1.1	117.64	5.2	117.85	119.00	-4.1	5,305	-0.08%
2023/06/02	12.1	118.83	25	118.82	118.00	-12.9	5,298	-0.24%
2023/06/01	3.1	116.02	1	115.50	116.50	2.1	5,261	0.04%
2023/05/31	1.1	116.55	4	115.63	116.50	-2.9	5,425	-0.05%
2023/05/30	8	115.81	1	116.50	115.50	7	5,456	0.13%
2023/05/29	9.2	117.98	11	116.77	116.00	-1.8	5,453	-0.03%
2023/05/26	7	115.93	9	115.39	115.50	-2	5,331	-0.04%
2023/05/25	3	112.17	3	112.67	112.00	0	5,240	0.00%
2023/05/24	2	110.75	0	0.00	111.00	2	5,096	0.04%
2023/05/23	0	0.00	5	112.50	112.50	-5	5,155	-0.10%
2023/05/22	0	0.00	11	109.55	111.00	-11	5,175	-0.21%
2023/05/19	0.1	111.00	0	111.00	110.50	0.1	5,241	0.00%
2023/05/18	0	0.00	16	111.38	112.00	-16	5,344	-0.30%
2023/05/17	1	108.50	9	109.39	109.50	-8	5,421	-0.15%
2023/05/16	3	108.17	10	108.45	108.00	-7	5,506	-0.13%
2023/05/15	9	107.94	1	107.00	106.50	8	5,544	0.14%
2023/05/12	1	109.00	1	109.50	109.00	0	5,573	0.00%
2023/05/10	0	0.00	10	110.00	110.00	-10	5,636	-0.18%
2023/05/09	0	0.00	23	111.59	111.00	-23	5,678	-0.41%
2023/05/08	13	112.08	13	111.42	111.00	0	5,818	0.00%
2023/05/05	2	108.75	12	109.00	109.50	-10	5,843	-0.17%
2023/05/04	1	106.00	2.2	107.36	108.00	-1.2	5,960	-0.02%
2023/05/03	5	107.00	4	106.75	107.00	1	6,126	0.02%
2023/05/02	4	107.52	15	108.83	106.50	-11	6,160	-0.18%
2023/04/28	0	0.00	14.1	111.36	110.50	-14.1	6,142	-0.23%
2023/04/27	1	107.50	0	0.00	107.50	1	6,023	0.02%
2023/04/26	3	108.17	36	106.96	109.50	-33	6,040	-0.55%
2023/04/25	16	105.09	0	0.00	104.50	16	6,022	0.27%
2023/04/24	12	107.92	0	0.00	108.50	12	5,935	0.20%
2023/04/21	4	108.25	1	109.00	107.50	3	5,962	0.05%
2023/04/20	4	108.00	0	0.00	107.50	4	5,966	0.07%
2023/04/19	10.2	109.39	0	0.00	108.50	10.2	6,045	0.17%
2023/04/18	3	113.33	4.1	113.50	112.50	-1.1	6,016	-0.02%
2023/04/17	12.1	113.09	0.4	113.00	113.50	11.7	6,085	0.19%
2023/04/14	3.1	114.00	12	114.00	113.50	-8.9	6,137	-0.15%
2023/04/13	2	113.50	0	0.00	113.50	2	6,169	0.03%
2023/04/12	0.1	115.50	1	114.50	115.00	-0.9	6,195	-0.01%
2023/04/11	0	0.00	1	115.50	115.50	-1	6,252	-0.02%
2023/04/10	2.1	114.05	0	0.00	114.00	2.1	6,268	0.03%
2023/04/07	12.1	116.07	5.2	114.52	114.00	6.9	6,313	0.11%
2023/04/06	4	114.00	0	0.00	116.00	4	6,292	0.06%
2023/03/31	52.2	116.95	4.2	117.02	116.00	48	6,397	0.75%
2023/03/30	44.2	116.77	33	116.80	116.00	11.2	6,554	0.17%
2023/03/28	1	114.00	2	115.00	113.00	-1	7,272	-0.01%
2023/03/27	9	115.94	8	115.69	115.50	1	7,392	0.01%
2023/03/24	10	118.85	7	118.93	117.00	3	7,644	0.04%
2023/03/23	15	117.50	4	118.88	119.00	11	7,473	0.15%
2023/03/22	4	118.63	21	118.21	117.50	-17	7,466	-0.23%
2023/03/21	4	116.63	5	117.20	117.00	-1	7,428	-0.01%
2023/03/20	7	116.14	1	116.50	116.00	6	7,431	0.08%
2023/03/17	0	0.00	5	115.50	116.00	-5	7,633	-0.07%
2023/03/16	9	114.89	5	114.30	113.50	4	7,892	0.05%
2023/03/15	3	115.00	2	115.25	115.00	1	8,401	0.01%
2023/03/14	15.1	113.56	12	112.63	113.50	3.1	8,566	0.04%
2023/03/13	10	112.55	10.1	112.70	114.00	-0.1	8,944	0.00%
2023/03/10	3	114.83	12	114.25	113.00	-9	9,091	-0.10%
2023/03/09	3	116.50	1	117.00	115.50	2	9,511	0.02%
2023/03/08	4	115.88	6	116.75	116.50	-2	9,555	-0.02%
2023/03/07	27	115.59	1.2	116.00	115.50	25.8	9,625	0.27%
2023/03/06	1	117.50	14.2	118.38	118.00	-13.2	9,665	-0.14%
2023/03/03	3	116.17	30	116.00	116.50	-27	9,774	-0.28%
2023/03/02	9.2	111.26	9.7	112.85	113.00	-0.6	9,703	-0.01%
2023/03/01	17	111.00	25.3	110.25	111.50	-8.2	9,719	-0.08%
2023/02/24	8	108.88	2	109.00	108.50	6	9,782	0.06%
2023/02/23	4	109.00	14	109.96	110.50	-10	9,857	-0.10%
2023/02/22	14	108.82	4	109.13	108.50	10	10,099	0.10%
2023/02/21	12	109.96	9.5	110.58	111.00	2.5	10,281	0.02%
2023/02/20	3	109.00	4	109.75	109.00	-1	10,426	-0.01%
2023/02/17	26.1	109.66	12	109.83	110.00	14.1	10,640	0.13%
2023/02/16	18	111.75	6	111.75	111.50	12	10,961	0.11%
2023/02/15	32	110.30	8.1	110.45	111.50	23.9	11,501	0.21%
2023/02/14	7.5	108.30	5.1	108.59	109.00	2.4	11,654	0.02%
2023/02/13	7	105.86	3.1	105.03	105.00	3.9	12,340	0.03%
2023/02/10	6.1	107.58	11	107.59	107.00	-4.9	12,731	-0.04%
2023/02/09	13	109.65	49	109.46	109.00	-36	12,945	-0.28%
2023/02/08	6	109.50	4	110.50	110.00	2	13,163	0.02%
2023/02/07	5	108.80	4	109.50	109.50	1	13,350	0.01%
2023/02/06	29	108.52	16	108.69	108.50	13	13,602	0.10%
2023/02/03	15.1	116.13	16	115.47	115.00	-0.9	13,644	-0.01%
2023/02/02	10.1	118.25	16.1	118.35	119.00	-6.1	13,761	-0.04%
2023/02/01	21	115.90	27.3	116.63	117.00	-6.3	13,847	-0.05%
2023/01/31	14	111.57	4	111.50	112.50	10	13,907	0.07%
2023/01/30	13	110.38	12.7	111.09	111.50	0.3	14,327	0.00%
2023/01/17	6.2	108.50	0	0.00	108.00	6.2	14,615	0.04%
2023/01/16	3	107.83	2	108.00	108.50	1	15,173	0.01%
2023/01/13	7	106.36	7	107.14	105.50	0	15,301	0.00%
2023/01/12	5	107.30	2	106.75	106.00	3	15,474	0.02%
2023/01/11	7.1	107.07	5	107.60	107.00	2.1	15,764	0.01%
2023/01/10	14	106.54	1	106.00	106.50	13	16,253	0.08%
2023/01/09	21	107.31	8.1	107.31	107.50	12.9	16,589	0.08%
2023/01/06	3	105.33	16	105.28	106.50	-13	16,673	-0.08%
2023/01/05	7.1	103.23	5	104.00	102.50	2.1	16,733	0.01%
2023/01/04	5	104.20	6.1	104.57	103.00	-1.1	16,804	-0.01%
2023/01/03	5	104.10	2	104.75	106.00	3	16,887	0.02%
2022/12/30	5.1	105.89	2	105.75	104.50	3.1	17,066	0.02%
2022/12/29	3	105.17	18	104.61	106.00	-15	17,146	-0.09%
2022/12/28	1.2	107.13	10	105.00	104.50	-8.8	17,392	-0.05%
2022/12/27	1	107.50	1	107.50	107.50	0	17,562	0.00%
2022/12/26	0.1	106.48	0	0.00	106.00	0.1	17,621	0.00%
2022/12/23	11.1	106.33	11	107.14	107.00	0.1	17,780	0.00%
2022/12/22	14	106.93	16.1	105.75	107.00	-2.1	17,871	-0.01%
2022/12/21	28.2	106.66	14	106.04	106.50	14.2	17,832	0.08%
2022/12/20	35	107.81	61	107.68	109.50	-26	17,695	-0.15%
2022/12/19	18	112.31	2	111.75	112.00	16	17,412	0.09%
2022/12/16	19.3	113.42	10	112.75	112.00	9.3	17,414	0.05%
2022/12/15	5	116.90	7.5	117.57	118.00	-2.5	17,256	-0.01%
2022/12/14	10	115.95	11	116.82	116.50	-1	17,352	-0.01%
2022/12/13	16	115.13	1	117.00	115.00	15	17,372	0.09%
2022/12/12	6.5	116.85	3	116.67	117.00	3.5	17,320	0.02%
2022/12/09	40	117.69	16	118.00	117.50	24	17,309	0.14%
2022/12/08	44.2	119.53	46.2	119.80	120.00	-2	17,160	-0.01%
2022/12/07	50.8	124.15	27	125.31	121.50	23.8	17,051	0.14%
2022/12/06	16.1	136.31	18	136.28	134.50	-1.9	16,598	-0.01%
2022/12/05	27	136.70	39.1	137.80	138.50	-12.1	16,437	-0.07%
2022/12/02	8.2	131.68	14.1	131.18	133.00	-5.9	16,119	-0.04%
2022/12/01	42	130.52	42.1	130.19	130.50	0	16,148	0.00%
2022/11/30	2	120.75	3	122.00	122.50	-1	15,750	-0.01%
2022/11/29	16.1	120.41	11	120.68	121.00	5	15,778	0.03%
2022/11/28	5	120.20	15	121.27	122.00	-10	15,889	-0.06%
2022/11/25	10	121.00	15.1	121.37	120.50	-5.1	16,141	-0.03%
2022/11/24	11	120.14	15	119.30	120.00	-4	15,990	-0.03%
2022/11/23	1	117.50	5	118.10	117.50	-4	15,932	-0.03%
2022/11/22	7	117.50	7	116.93	118.00	0	15,953	0.00%
2022/11/21	4	117.12	12	117.92	117.00	-8	15,944	-0.05%
2022/11/18	57	117.97	42	116.75	116.00	15	15,912	0.09%
2022/11/17	29.1	118.95	10.1	119.41	120.00	19.1	15,766	0.12%
2022/11/16	15	121.87	18	121.92	121.50	-3	15,764	-0.02%
2022/11/15	19	119.68	26	120.38	121.50	-7	15,744	-0.04%
2022/11/14	28	120.14	14	119.68	119.00	14	15,626	0.09%
2022/11/11	32	121.28	88	122.16	119.50	-56	15,359	-0.36%
2022/11/10	27	111.93	16	112.31	113.00	11	14,764	0.07%
2022/11/09	54	112.79	42	111.90	113.50	12	14,573	0.08%
2022/11/08	15	106.67	15	107.20	106.50	0	14,070	0.00%
2022/11/07	19	103.08	18	103.94	104.00	1	13,845	0.01%
2022/11/04	50.3	104.11	14	104.39	105.00	36.3	13,717	0.26%
2022/11/03	20.1	105.90	23.3	106.47	106.50	-3.3	13,615	-0.02%
2022/11/02	9	107.28	35	107.49	107.50	-26	13,553	-0.19%
2022/11/01	11	105.50	15	105.47	105.00	-4	13,357	-0.03%
2022/10/31	26	103.79	6	104.67	104.50	20	13,314	0.15%
2022/10/28	13	104.81	5	104.90	103.50	8	13,372	0.06%
2022/10/27	2	104.00	8	103.44	104.00	-6	13,498	-0.04%
2022/10/26	33	102.36	27	101.37	101.50	6	13,425	0.04%
2022/10/25	10	104.35	23	104.43	104.50	-13	13,090	-0.10%
2022/10/24	29	105.28	16	105.31	102.50	13	12,999	0.10%
2022/10/21	4	102.13	11	102.00	100.00	-7	12,968	-0.05%
2022/10/20	14	99.36	12	99.32	100.50	2	13,114	0.02%
2022/10/19	12	103.46	20	103.95	102.00	-8	13,204	-0.06%
2022/10/18	24	103.29	22	102.09	102.50	2	13,000	0.02%
2022/10/17	10.3	98.07	3	98.27	103.50	7.3	12,646	0.06%
2022/10/14	2	96.75	7	97.09	99.50	-5	12,567	-0.04%
2022/10/13	14	92.29	25	91.18	90.50	-11	12,680	-0.09%
2022/10/12	4	94.87	9.1	94.51	95.30	-5.1	12,686	-0.04%
2022/10/11	16.1	93.81	0	92.60	92.50	16.1	12,786	0.13%
2022/10/07	10	100.30	10	101.50	100.50	0	12,896	0.00%
2022/10/06	3	98.97	26	98.72	100.50	-23	12,854	-0.18%
2022/10/05	39	98.98	11	102.21	99.00	28	12,920	0.22%
2022/10/04	8	98.12	38	98.31	99.90	-30	12,821	-0.23%
2022/10/03	3	94.77	8	94.69	94.40	-5	12,678	-0.04%
2022/09/30	8	89.84	15	90.32	93.00	-7	12,805	-0.05%
2022/09/29	34	91.85	29	91.16	90.30	5	12,880	0.04%
2022/09/28	8	94.31	23	94.84	92.00	-15	12,806	-0.12%
2022/09/27	19	96.01	21	95.26	96.70	-2	12,851	-0.02%
2022/09/26	9	95.31	8	94.03	92.60	1	12,840	0.01%
2022/09/23	16	99.54	7	99.63	98.00	9	12,910	0.07%
2022/09/22	7	100.36	18	100.61	100.00	-11	12,866	-0.09%
2022/09/21	13	103.46	5	103.50	103.00	8	12,833	0.06%
2022/09/20	9	104.33	3	105.00	105.00	6	12,853	0.05%
2022/09/19	2	106.25	2	106.99	105.50	0	12,941	0.00%
2022/09/16	5	106.30	1	106.00	105.50	4	13,033	0.03%
2022/09/15	7	109.14	13	109.42	108.00	-6	13,263	-0.05%
2022/09/14	9	107.89	7.1	108.35	109.50	2	13,373	0.01%
2022/09/13	14.1	111.92	1	112.00	111.50	13.1	13,424	0.10%
2022/09/12	7	114.14	6	114.17	114.00	1	13,462	0.01%
2022/09/08	2.1	111.49	11	111.32	111.50	-8.9	13,670	-0.07%
2022/09/07	19.2	107.66	11	108.95	108.50	8.1	13,949	0.06%
2022/09/06	5	112.40	1.3	112.13	112.00	3.7	14,099	0.03%
2022/09/05	7	113.07	3	114.00	111.50	4	14,128	0.03%
2022/09/02	4	111.75	7	112.43	111.50	-3	14,070	-0.02%
2022/09/01	46.1	114.14	20	112.70	111.50	26.1	13,951	0.19%
2022/08/31	1	121.01	6	123.33	123.00	-5	13,744	-0.04%
2022/08/30	10	122.50	5	122.80	122.50	5	13,797	0.04%
2022/08/29	19	120.40	15	121.63	121.50	4	13,856	0.03%
2022/08/26	8	128.56	2	129.50	127.00	6	13,872	0.04%
2022/08/25	11	126.14	5	128.10	129.00	6	13,911	0.04%
2022/08/24	4	126.38	1.2	127.97	125.50	2.9	14,102	0.02%
2022/08/23	28.1	131.20	8.1	130.18	128.50	20.1	14,148	0.14%
2022/08/22	11.1	138.23	20	137.90	136.50	-8.9	14,263	-0.06%
2022/08/19	5	136.50	18	136.69	137.00	-13	14,409	-0.09%
2022/08/18	20.1	131.45	18	132.75	134.00	2.1	14,598	0.01%
2022/08/17	1	133.50	0	133.00	133.00	1	14,786	0.01%
2022/08/16	12	134.25	14	135.18	134.00	-2	14,910	-0.01%
2022/08/15	18	135.31	14	135.46	135.50	4	14,923	0.03%
2022/08/12	10	130.60	8	131.13	131.00	2	14,717	0.01%
2022/08/11	3	128.67	0	128.67	128.00	3	14,565	0.02%
2022/08/10	25	127.92	25	126.12	125.50	0	14,606	0.00%
2022/08/09	25	129.56	27	129.65	129.50	-2	14,629	-0.01%
2022/08/08	13	129.00	11.2	128.07	129.00	1.8	14,652	0.01%
2022/08/05	5	125.80	5	125.60	126.50	0	14,664	0.00%
2022/08/04	31	121.90	26	120.60	121.00	5	14,570	0.03%
2022/08/03	47.1	125.86	34	124.87	124.00	13.1	14,372	0.09%
2022/08/02	8.1	129.50	12	130.54	130.00	-3.9	14,162	-0.03%
2022/08/01	26.2	134.01	27	133.96	134.00	-0.9	14,122	-0.01%
2022/07/29	7	133.79	16	136.00	136.00	-9	14,179	-0.06%
2022/07/28	34.2	135.53	6	132.75	130.50	28.2	14,090	0.20%
2022/07/27	9	145.89	50.1	145.25	149.00	-41.1	13,770	-0.30%
2022/07/26	24	146.35	18	149.16	141.50	6	13,583	0.04%
2022/07/25	8	143.87	2	145.25	146.00	6	13,607	0.04%
2022/07/22	32.2	144.31	10	145.10	145.00	22.1	13,846	0.16%
2022/07/21	14	144.21	23	145.00	145.00	-9	14,210	-0.06%
2022/07/20	26	139.56	46	138.96	138.50	-20	14,200	-0.14%
2022/07/19	28	135.61	18	137.36	134.50	10	14,036	0.07%
2022/07/18	18	135.50	11	135.18	137.00	7	14,026	0.05%
2022/07/15	16.2	131.95	1	133.00	133.50	15.1	13,869	0.11%
2022/07/14	13	131.65	15	128.87	133.50	-2	13,727	-0.01%
2022/07/13	4	130.75	6	131.91	128.50	-2	13,674	-0.01%
2022/07/12	3	126.84	5	125.70	126.00	-2	13,583	-0.01%
2022/07/11	2	134.49	3	135.17	134.00	-1	13,473	-0.01%
2022/07/08	21	134.02	19	134.92	135.00	2	13,560	0.01%
2022/07/07	7	131.15	6	132.75	134.00	1	13,480	0.01%
2022/07/06	14	130.32	17	131.11	127.50	-3	13,380	-0.02%
2022/07/05	11	131.68	8	131.38	133.00	3	13,413	0.02%
2022/07/04	10	131.35	10	132.65	130.50	0	13,325	0.00%
2022/07/01	9	135.06	6	137.50	130.00	3	13,481	0.02%
2022/06/30	2	145.00	6	142.92	142.50	-4	13,388	-0.03%
2022/06/29	3.1	142.51	2	143.50	143.00	1.1	13,495	0.01%
2022/06/28	13	143.42	5	144.10	144.00	8	13,495	0.06%
2022/06/27	2	152.00	8	150.06	151.00	-6	13,503	-0.04%
2022/06/24	3	143.49	4	143.00	142.50	-1	13,538	-0.01%
2022/06/23	5	142.20	5	142.00	138.50	0	13,436	0.00%
2022/06/22	10	146.80	6	147.67	145.00	4	13,301	0.03%
2022/06/21	5	148.80	14	149.93	153.00	-9	13,194	-0.07%
2022/06/20	6	144.58	5	144.70	143.00	1	13,158	0.01%
2022/06/17	8.1	144.04	15	144.83	148.00	-6.9	13,111	-0.05%
2022/06/16	9	148.33	9	148.55	143.00	0	13,017	0.00%
2022/06/15	36	153.13	20	152.05	148.00	16	12,813	0.12%
2022/06/14	3	159.67	3	159.84	163.00	0	12,769	0.00%
2022/06/13	2	161.25	1	161.51	161.00	1	12,835	0.01%
2022/06/10	2	164.75	5	166.40	168.00	-3	12,980	-0.02%
2022/06/09	17	169.47	11	168.55	167.50	6	12,990	0.05%
2022/06/08	4	168.87	9.1	169.49	168.50	-5.1	12,915	-0.04%
2022/06/07	11.1	167.59	6	167.50	166.50	5.1	12,937	0.04%
2022/06/06	2	169.25	9	169.44	170.00	-7	13,001	-0.05%
2022/06/02	9	166.00	9	166.06	167.50	0	13,095	0.00%
2022/06/01	11	167.27	32	166.89	166.00	-21	13,153	-0.16%
2022/05/31	3.1	172.29	3	171.83	175.00	0.1	13,006	0.00%
2022/05/30	8	172.13	19	168.18	172.50	-11	12,960	-0.08%
2022/05/27	11	162.27	23	163.30	160.50	-12	12,843	-0.09%
2022/05/26	30	157.27	15	156.40	156.50	15	13,010	0.12%
2022/05/25	11	159.32	6	161.67	164.50	5	13,056	0.04%
2022/05/24	11	163.91	1	160.50	160.50	10	12,946	0.08%
2022/05/23	1	172.00	5	172.40	171.50	-4	12,797	-0.03%
2022/05/20	4	171.50	0	0.00	169.00	4	12,785	0.03%
2022/05/19	3	170.50	2	171.75	173.50	1	12,806	0.01%
2022/05/18	3	175.33	1	176.00	175.00	2	12,902	0.02%
2022/05/17	20	170.20	35.1	172.97	174.00	-15.1	12,822	-0.12%
2022/05/16	17	170.62	1	174.50	169.50	16	12,833	0.12%
2022/05/13	1	172.50	6.1	171.51	172.50	-5.1	12,711	-0.04%
2022/05/12	2	167.01	3	167.99	164.00	-1	12,656	-0.01%
2022/05/11	2	170.00	0.1	169.00	168.00	2	12,661	0.02%
2022/05/10	5	170.20	9	168.89	172.00	-4	12,687	-0.03%
2022/05/09	7.1	170.77	5	170.90	166.50	2.1	12,792	0.02%
2022/05/06	9.2	170.99	5	171.30	170.50	4.2	12,849	0.03%
2022/05/05	5	182.50	5.1	183.50	181.00	-0.1	12,688	0.00%
2022/05/04	4	178.00	4	178.25	177.00	0	12,499	0.00%
2022/05/03	1	171.50	2.1	173.00	175.00	-1	12,356	-0.01%
2022/04/29	5	168.40	10.2	169.61	171.50	-5.2	12,334	-0.04%
2022/04/28	8.2	160.75	5	161.10	160.50	3.2	12,098	0.03%
2022/04/27	22.3	165.12	34	163.94	167.50	-11.8	11,828	-0.10%
2022/04/26	10.5	172.98	4	169.63	168.50	6.5	11,380	0.06%
2022/04/25	3.1	176.54	0	0.00	178.00	3.1	11,284	0.03%
2022/04/22	10	186.85	0	0.00	184.00	10	11,231	0.09%
2022/04/21	0	0.00	4.2	196.48	197.00	-4.2	11,195	-0.04%
2022/04/20	4	191.13	4	193.25	192.50	0	11,212	0.00%
2022/04/19	7	187.71	7.1	188.64	188.50	-0.1	11,181	0.00%
2022/04/18	1	184.00	1	183.49	184.00	0	11,184	0.00%
2022/04/15	5.1	181.64	6	183.58	181.00	-0.9	11,315	-0.01%
2022/04/14	12	188.83	12.1	187.71	189.50	-0.1	11,392	0.00%
2022/04/13	3.2	185.04	3	186.33	187.00	0.2	11,354	0.00%
2022/04/12	3	186.17	3.1	185.60	185.50	-0.1	11,335	0.00%
2022/04/11	14.1	185.49	4	182.63	182.50	10.1	11,225	0.09%
2022/04/08	10	194.95	7	193.36	192.00	3	11,119	0.03%
2022/04/07	18.1	198.13	10	196.95	192.50	8.1	11,093	0.07%
2022/04/06	4.2	201.33	4.1	201.86	205.00	0.1	10,782	0.00%
2022/04/01	4	195.88	11	199.36	202.50	-7	10,648	-0.07%
2022/03/31	3	194.98	1	194.50	194.50	2	10,713	0.02%
2022/03/30	2.1	198.27	6	198.58	198.00	-3.9	10,682	-0.04%
2022/03/29	8.1	195.68	3	193.67	193.50	5.1	10,621	0.05%
2022/03/28	2.1	197.55	4	199.63	201.00	-2	10,430	-0.02%
2022/03/25	25.1	203.84	26	205.10	203.00	-0.9	10,409	-0.01%
2022/03/24	5	201.30	5.4	201.91	202.00	-0.4	10,308	0.00%
2022/03/23	25.5	201.67	4	201.00	199.50	21.5	10,287	0.21%
2022/03/22	3	192.33	4.4	193.89	193.50	-1.4	10,185	-0.01%
2022/03/21	17.2	191.77	13	193.92	192.00	4.2	10,192	0.04%
2022/03/18	8	185.25	8	186.25	188.00	0	10,105	0.00%
2022/03/17	6	181.00	8	184.44	186.50	-2	10,020	-0.02%
2022/03/16	2	172.50	5.1	172.24	172.50	-3.1	9,818	-0.03%
2022/03/15	7.2	175.10	2	176.00	172.00	5.2	9,746	0.05%
2022/03/14	6.1	189.40	2	186.50	188.00	4.1	9,658	0.04%
2022/03/11	4.1	192.58	3	191.83	193.00	1.1	9,703	0.01%
2022/03/10	1	195.00	3	195.34	197.00	-2	9,742	-0.02%
2022/03/09	6	186.67	6	186.00	186.00	0	9,942	0.00%
2022/03/08	3.1	188.39	8.9	189.81	185.50	-5.8	10,028	-0.06%
2022/03/07	13.1	205.66	6	198.42	197.00	7.1	9,976	0.07%
2022/03/04	5	215.90	7.2	217.51	217.50	-2.2	10,116	-0.02%
2022/03/03	6.2	221.86	0	0.00	217.00	6.2	10,209	0.06%
2022/03/02	10.1	219.69	6.1	221.36	222.50	4.1	10,300	0.04%
2022/03/01	31.3	231.25	25.3	226.87	224.50	6	10,268	0.06%
2022/02/25	6	221.42	10	221.80	227.00	-4	9,965	-0.04%
2022/02/24	5.1	211.62	8	215.00	212.00	-3	9,643	-0.03%
2022/02/23	1	212.00	1	213.50	213.50	0	9,527	0.00%
2022/02/22	4	213.00	1	210.00	210.00	3	9,546	0.03%
2022/02/21	4.2	216.19	3	217.50	216.50	1.2	9,569	0.01%
2022/02/18	10.1	217.46	8	219.00	218.00	2	9,639	0.02%
2022/02/17	6	216.42	3	214.67	214.50	3	9,695	0.03%
2022/02/16	17	219.41	10	219.40	217.50	7	9,885	0.07%
2022/02/15	2	218.00	2	217.00	215.50	0	9,957	0.00%
2022/02/14	1	217.00	0	0.00	215.50	1	10,091	0.01%
2022/02/11	3	221.50	8	222.00	221.50	-5	10,208	-0.05%
2022/02/10	5.2	222.96	9	223.44	221.00	-3.8	10,273	-0.04%
2022/02/09	16.1	220.24	10	218.35	224.50	6.1	10,328	0.06%
2022/02/08	9	205.50	11	208.55	210.00	-2	10,357	-0.02%
2022/02/07	3	202.67	2	202.50	202.50	1	10,415	0.01%
2022/01/26	0	0.00	2	201.50	201.50	-2	10,728	-0.02%
2022/01/25	10	200.65	6	201.08	198.00	4	11,165	0.04%
2022/01/24	9	203.28	16	200.75	206.00	-7	11,590	-0.06%
2022/01/21	5	205.20	3	201.67	200.50	2	12,083	0.02%
2022/01/20	0	0.00	3	212.50	213.00	-3	12,331	-0.02%
2022/01/19	3	214.00	0	0.00	213.00	3	13,147	0.02%
2022/01/18	15	211.80	16	216.19	217.50	-1	13,603	-0.01%
2022/01/17	13	202.19	13	204.15	208.50	0	13,734	0.00%
2022/01/14	0	0.00	3	195.67	201.00	-3	14,096	-0.02%
2022/01/13	19	199.16	15	201.00	200.50	4	14,596	0.03%
2022/01/12	4	202.00	4	200.88	201.00	0	15,503	0.00%
2022/01/11	3	203.00	5	204.80	200.00	-2	15,874	-0.01%
2022/01/10	8	205.37	3	203.00	206.50	5	16,040	0.03%
2022/01/07	8.5	218.18	4	216.00	212.50	4.5	16,284	0.03%
2022/01/06	7	225.86	7	226.79	228.00	0	16,485	0.00%
2022/01/05	7	229.71	0	0.00	230.00	7	16,749	0.04%
2022/01/04	0	0.00	2	235.50	235.50	-2	17,006	-0.01%
2022/01/03	2	238.00	3	239.17	236.00	-1	17,532	-0.01%
2021/12/30	8	235.44	7	237.64	233.00	1	17,819	0.01%
2021/12/29	4	237.25	2.1	238.41	236.50	1.9	17,930	0.01%
2021/12/28	9	238.06	9	238.71	239.50	0	18,294	0.00%
2021/12/27	27	244.22	29.1	243.39	237.00	-2.1	18,566	-0.01%
2021/12/24	5	238.00	7	238.64	238.50	-2	18,515	-0.01%
2021/12/23	3	235.51	8	236.88	237.50	-5	18,745	-0.03%
2021/12/22	0	0.00	3	232.00	232.00	-3	18,920	-0.02%
2021/12/21	0	0.00	6	229.75	229.00	-6	19,147	-0.03%
2021/12/20	5	230.50	3	229.33	226.50	2	19,327	0.01%
2021/12/17	3.1	229.09	3	231.83	231.00	0.1	19,509	0.00%
2021/12/16	3	228.50	5	232.80	233.50	-2	19,787	-0.01%
2021/12/15	5	219.70	11	225.23	227.00	-6	19,869	-0.03%
2021/12/14	8	222.13	3.1	222.06	220.00	4.9	19,971	0.02%
2021/12/13	4.1	227.30	5	229.30	230.50	-0.9	20,096	0.00%
2021/12/10	1	223.00	4	226.88	225.50	-3	20,165	-0.01%
2021/12/09	21	234.19	12	235.42	229.50	9	20,198	0.04%
2021/12/08	2	233.75	15	235.67	237.00	-13	20,324	-0.06%
2021/12/07	17	232.79	4	229.50	228.00	13	20,560	0.06%
2021/12/06	10	234.50	8	235.25	237.00	2	20,856	0.01%
2021/12/03	3	232.50	16	239.50	241.00	-13	21,325	-0.06%
2021/12/02	8	228.69	11	229.41	230.00	-3	21,728	-0.01%
2021/12/01	13.1	230.86	4	229.25	228.00	9.1	22,102	0.04%
2021/11/30	18	238.94	16	240.13	240.50	2	22,466	0.01%
2021/11/29	9	225.78	8	229.25	234.00	1	22,504	0.00%
2021/11/26	20	235.50	17	234.06	231.00	3	22,542	0.01%
2021/11/25	21	239.52	25	240.50	239.00	-4	22,725	-0.02%
2021/11/24	12	238.75	13	238.23	234.50	-1	22,834	0.00%
2021/11/23	6	232.83	8	234.06	232.00	-2	23,249	-0.01%
2021/11/22	4.2	232.30	4	235.75	238.00	0.2	23,423	0.00%
2021/11/19	7	235.93	6	236.75	235.00	1	23,817	0.00%
2021/11/18	11	237.09	7	237.79	236.50	4	24,138	0.02%
2021/11/17	8	235.56	15.4	238.13	243.00	-7.4	24,245	-0.03%
2021/11/16	24	236.25	14	234.75	236.00	10	24,279	0.04%
2021/11/15	23.4	249.28	10	249.60	243.00	13.4	24,276	0.06%
2021/11/12	10	251.50	18	250.45	251.00	-8	24,240	-0.03%
2021/11/11	13	245.46	7	246.50	243.50	6	24,079	0.02%
2021/11/10	9	244.61	17	246.94	250.00	-8	23,974	-0.03%
2021/11/09	26	246.44	29	245.91	243.50	-3	23,930	-0.01%
2021/11/08	18	242.39	11	242.05	242.50	7	23,982	0.03%
2021/11/05	4	245.86	13	245.77	249.50	-9	23,957	-0.04%
2021/11/04	6	243.25	7	242.43	242.00	-1	23,880	0.00%
2021/11/03	43	234.41	52.1	235.45	241.50	-9.1	23,773	-0.04%
2021/11/02	59.2	239.22	61	238.41	233.00	-1.8	23,548	-0.01%
2021/11/01	32	245.61	19	244.16	239.50	13	23,279	0.06%
2021/10/29	48.3	245.07	44	246.48	244.00	4.2	22,958	0.02%
2021/10/28	20	247.05	14	247.04	246.50	6	22,556	0.03%
2021/10/27	39	252.08	39	250.85	249.50	0	22,275	0.00%
2021/10/26	31	244.84	33.1	241.93	236.00	-2.1	21,599	-0.01%
2021/10/25	14	239.21	25	241.78	245.00	-11	21,430	-0.05%
2021/10/22	27	239.61	25	237.64	236.50	2	21,501	0.01%
2021/10/21	33	238.94	15	240.60	233.00	18	21,414	0.08%
2021/10/20	50	241.20	47	241.96	248.00	3	20,975	0.01%
2021/10/19	12.1	230.23	14.1	231.87	237.50	-2	20,214	-0.01%
2021/10/18	9	214.05	10.1	214.25	216.00	-1.1	20,181	-0.01%
2021/10/15	15	209.74	23	210.76	210.00	-8	20,158	-0.04%
2021/10/14	15	202.37	16	201.41	200.00	-1	19,953	-0.01%
2021/10/13	21	207.76	12	211.16	203.00	9	19,745	0.05%
2021/10/12	21	218.12	20	217.25	219.00	1	19,609	0.01%
2021/10/08	15	215.13	28	217.09	221.00	-13	19,698	-0.07%
2021/10/07	8	204.12	21.2	206.87	211.00	-13.2	19,487	-0.07%
2021/10/06	11	196.60	6	195.16	192.00	5	19,542	0.03%
2021/10/05	11	197.64	14	197.86	201.50	-3	19,785	-0.02%
2021/10/04	9	199.11	15	196.40	191.00	-6	19,784	-0.03%
2021/10/01	7	200.92	7	200.72	200.50	0	20,020	0.00%
2021/09/30	14	199.32	17	199.35	202.00	-3	20,296	-0.01%
2021/09/29	24	196.42	20	195.67	193.00	4	20,608	0.02%
2021/09/28	24	202.29	19	201.69	207.00	5	20,728	0.02%
2021/09/27	12	208.63	9.2	208.68	206.50	2.8	20,624	0.01%
2021/09/24	28.2	218.51	27	218.00	217.00	1.2	20,506	0.01%
2021/09/23	21	213.10	29.4	213.71	215.00	-8.4	20,337	-0.04%
2021/09/22	8.1	204.80	7	204.43	204.00	1.1	20,080	0.01%
2021/09/17	7	209.92	14	210.64	212.00	-7	20,105	-0.03%
2021/09/16	21	206.21	17	205.27	205.00	4	20,087	0.02%
2021/09/15	19	200.82	17	202.47	204.00	2	20,140	0.01%
2021/09/14	13	203.92	13	205.85	202.50	0	20,576	0.00%
2021/09/13	10.1	205.34	4	202.88	202.50	6	21,004	0.03%
2021/09/10	22	204.20	28	204.61	209.50	-6	21,183	-0.03%
2021/09/09	50	201.00	58	200.74	204.00	-8	21,152	-0.04%
2021/09/08	29.6	205.28	8	209.44	200.50	21.6	20,915	0.10%
2021/09/07	46.1	221.47	39.3	220.31	222.50	6.8	20,466	0.03%
2021/09/06	30	223.75	29.1	223.22	229.00	1	19,797	0.00%
2021/09/03	22	212.27	42.5	211.23	219.00	-20.5	19,314	-0.11%
2021/09/02	24	202.23	24	203.50	202.50	0	18,905	0.00%
2021/09/01	7	198.50	6	198.92	198.00	1	18,890	0.01%
2021/08/31	15	199.33	4	197.50	200.50	11	19,285	0.06%
2021/08/30	24	202.58	17.3	202.54	205.00	6.8	19,724	0.03%
2021/08/27	31.1	202.61	94.1	202.08	202.00	-63	19,769	-0.32%
2021/08/26	21.2	194.41	18	193.53	196.00	3.2	19,606	0.02%
2021/08/25	24.1	193.71	33	193.23	195.50	-9	19,482	-0.05%
2021/08/24	22.2	185.04	5	184.60	185.00	17.2	19,144	0.09%
2021/08/23	6	181.00	14.2	182.42	184.50	-8.2	18,981	-0.04%
2021/08/20	3	166.83	7	166.29	168.00	-4	18,870	-0.02%
2021/08/19	7.1	166.42	4	162.75	159.00	3.1	18,780	0.02%
2021/08/18	6	170.42	3	172.50	172.50	3	18,751	0.02%
2021/08/17	2	169.00	4	169.38	165.50	-2	18,722	-0.01%
2021/08/16	4	168.00	9	172.17	172.50	-5	18,727	-0.03%
2021/08/13	3.2	172.52	3	178.33	174.50	0.2	18,812	0.00%
2021/08/12	9	179.39	8	178.38	180.00	1	18,829	0.01%
2021/08/11	8.1	173.78	4	174.25	170.50	4.1	18,676	0.02%
2021/08/10	5	175.40	12	174.42	181.00	-7	18,783	-0.04%
2021/08/09	9	179.17	8	177.44	176.00	1	18,841	0.01%
2021/08/06	12	181.50	5.2	182.00	181.50	6.8	18,864	0.04%
2021/08/05	9	185.56	11	186.95	186.50	-2	18,898	-0.01%
2021/08/04	16.2	185.52	12	185.54	182.00	4.2	18,944	0.02%
2021/08/03	3	187.33	4	189.63	190.00	-1	18,935	-0.01%
2021/08/02	3	182.17	2	185.25	188.00	1	18,806	0.01%
2021/07/30	13	186.23	5	189.40	184.00	8	18,849	0.04%
2021/07/29	16	192.34	21	192.36	194.00	-5	18,762	-0.03%
2021/07/28	22	175.07	43	173.26	179.50	-21	18,481	-0.11%
2021/07/27	19.1	188.07	14	186.71	184.00	5.1	18,249	0.03%
2021/07/26	70.1	195.97	4	195.25	197.00	66.1	18,009	0.37%
2021/07/23	17	204.38	10	201.25	199.50	7	17,961	0.04%
2021/07/22	21.3	199.12	35	200.96	209.50	-13.7	18,108	-0.08%
2021/07/21	7	192.50	3	192.00	190.50	4	17,898	0.02%
2021/07/20	9	190.00	11	190.27	186.00	-2	17,766	-0.01%
2021/07/19	6	187.75	9	189.00	186.50	-3	17,608	-0.02%
2021/07/16	21	190.52	5	189.60	193.00	16	17,533	0.09%
2021/07/15	21.1	192.04	15	191.10	195.50	6.1	17,337	0.03%
2021/07/14	26	185.31	10.1	184.24	181.00	15.9	16,919	0.09%
2021/07/13	23.1	183.79	18	177.14	176.50	5.1	16,770	0.03%
2021/07/12	29	182.60	14	182.43	188.50	15	16,627	0.09%
2021/07/09	9	171.33	12.1	172.53	176.00	-3.1	16,335	-0.02%
2021/07/08	9.1	169.91	13	172.54	174.00	-4	16,122	-0.02%
2021/07/07	22	159.98	23	160.15	159.00	-1	15,711	-0.01%
2021/07/06	35	155.21	47	155.62	159.00	-12	15,290	-0.08%
2021/07/05	5	142.40	18	145.11	150.00	-13	14,862	-0.09%
2021/07/02	17	135.12	21	135.24	136.50	-4	14,581	-0.03%
2021/07/01	9	130.22	4	130.13	130.00	5	14,533	0.03%
2021/06/30	2	133.25	5	133.30	135.00	-3	14,662	-0.02%
2021/06/29	1	133.00	2	131.50	131.00	-1	14,834	-0.01%
2021/06/28	14	133.25	3	132.33	131.50	11	15,167	0.07%
2021/06/25	10	139.25	18	138.92	136.50	-8	15,362	-0.05%
2021/06/24	27	139.70	37	138.42	136.50	-10	15,430	-0.06%
2021/06/23	57	139.11	37	135.45	137.00	20	15,546	0.13%
2021/06/22	16	132.44	36	134.06	137.50	-20	15,065	-0.13%
2021/06/21	26	127.04	21.6	127.39	125.00	4.4	14,550	0.03%
2021/06/18	17.2	125.21	12	126.38	124.50	5.2	14,173	0.04%
2021/06/17	11	120.86	12	120.25	122.00	-1	13,875	-0.01%
2021/06/16	4	117.25	5	117.00	115.50	-1	13,705	-0.01%
2021/06/15	1	119.00	0	0.00	118.50	1	13,595	0.01%
2021/06/11	6	119.42	6	121.75	118.00	0	13,544	0.00%
2021/06/10	7	121.57	7	121.43	121.50	0	13,417	0.00%
2021/06/09	25.3	122.28	23.1	122.22	121.50	2.2	13,330	0.02%
2021/06/08	34	126.15	33	125.59	122.00	1	13,062	0.01%
2021/06/07	49	121.00	63.1	122.82	126.00	-14	12,554	-0.11%
2021/06/04	10.1	115.57	11	116.32	116.00	-0.9	11,828	-0.01%
2021/06/03	25	114.28	24	113.67	118.50	1	11,556	0.01%
2021/06/02	11	108.77	3	109.83	108.50	8	11,197	0.07%
2021/06/01	7	110.14	15	110.33	109.50	-8	11,169	-0.07%
2021/05/31	10	109.35	9	109.00	109.50	1	11,115	0.01%
2021/05/28	11	104.05	13	105.46	104.50	-2	10,979	-0.02%
2021/05/27	2	101.00	1	103.00	103.00	1	10,978	0.01%
2021/05/26	10	104.80	7	106.00	104.50	3	10,998	0.03%
2021/05/25	3	103.50	3.1	105.34	104.50	-0.1	11,058	0.00%
2021/05/24	1	93.80	3	95.27	96.00	-2	11,321	-0.02%
2021/05/21	0	0.00	19	93.18	94.40	-19	11,439	-0.17%
2021/05/20	22	91.32	1	88.80	88.20	21	11,606	0.18%
2021/05/19	2	94.34	3	94.60	94.00	-1	11,700	-0.01%
2021/05/18	27	93.00	23.2	93.84	94.20	3.8	11,978	0.03%
2021/05/17	8	90.83	9.1	91.47	90.20	-1.1	12,115	-0.01%
2021/05/14	2.2	89.41	5	91.72	89.20	-2.8	12,079	-0.02%
2021/05/13	1	85.70	2	87.10	86.10	-1	12,285	-0.01%
2021/05/12	20	88.52	43	87.12	87.40	-23	12,262	-0.19%
2021/05/11	0	95.30	0	0.00	88.00	0	12,169	0.00%
2021/05/10	4	96.88	2	99.45	96.20	2	12,243	0.02%
2021/05/07	1	98.60	2	99.25	100.50	-1	12,339	-0.01%
2021/05/05	2	98.25	0	0.00	95.00	2	12,391	0.02%
2021/05/04	1	96.00	5	100.00	97.60	-4	12,417	-0.03%
2021/05/03	3	101.50	2	100.75	102.00	1	12,442	0.01%
2021/04/29	1	107.50	1	107.50	105.50	0	12,594	0.00%
2021/04/28	20	111.58	11	112.00	109.00	9	12,756	0.07%
2021/04/27	13.1	106.48	2	106.50	107.50	11.1	12,631	0.09%
2021/04/26	3.1	110.66	2	110.00	111.00	1.1	12,451	0.01%
2021/04/23	3	112.67	2	111.00	113.00	1	12,412	0.01%
2021/04/22	3	111.83	2	108.50	108.50	1	12,462	0.01%
2021/04/21	4	112.50	0	0.00	111.00	4	12,475	0.03%
2021/04/20	5	113.40	5	114.00	114.00	0	12,822	0.00%
2021/04/19	19	115.34	8	114.13	113.00	11	13,083	0.08%
2021/04/16	4	114.38	7	115.57	116.50	-3	13,118	-0.02%
2021/04/15	16	107.97	18	108.44	110.50	-2	12,997	-0.02%
2021/04/14	15	104.80	47.1	104.24	104.50	-32.1	13,102	-0.24%
2021/04/13	18	110.69	6	110.83	107.50	12	13,201	0.09%
2021/04/12	2	111.75	13	110.15	112.00	-11	13,332	-0.08%
2021/04/09	3	115.83	5	114.60	112.00	-2	13,534	-0.01%
2021/04/08	12	114.79	3	113.83	112.00	9	13,409	0.07%
2021/04/07	7	113.36	9	113.67	115.00	-2	13,361	-0.01%
2021/04/06	7	112.50	20.1	112.42	116.00	-13.1	13,343	-0.10%
2021/04/01	26.1	110.32	10	109.45	109.50	16.1	13,182	0.12%
2021/03/31	24	109.75	33	111.08	112.00	-9	12,952	-0.07%
2021/03/30	24	106.10	24	107.10	105.50	0	12,575	0.00%
2021/03/29	54.1	102.72	9	100.67	100.50	45.1	12,244	0.37%
2021/03/26	9	99.93	32	99.76	102.50	-23	12,027	-0.19%
2021/03/25	10	93.80	3	94.77	93.30	7	11,722	0.06%
2021/03/24	10	93.56	4	94.00	93.30	6	11,666	0.05%
2021/03/23	0	0.00	4	93.40	90.70	-4	11,678	-0.03%
2021/03/22	3	89.33	1	91.10	91.50	2	11,766	0.02%
2021/03/19	6	90.62	5	91.00	90.60	1	11,844	0.01%
2021/03/18	5	93.98	8	94.24	93.40	-3	11,924	-0.03%
2021/03/17	6	92.95	5	94.40	92.70	1	12,204	0.01%
2021/03/16	3	93.40	2	93.25	93.30	1	12,264	0.01%
2021/03/15	8	94.84	8	94.74	93.70	0	12,329	0.00%
2021/03/12	5	95.70	20	95.87	95.00	-15	12,394	-0.12%
2021/03/11	20	94.89	12	94.63	94.90	8	12,461	0.06%
2021/03/10	27	94.27	24	93.23	94.90	3	12,435	0.02%
2021/03/09	5	90.36	4	90.08	89.60	1	12,473	0.01%
2021/03/08	4	93.60	18	94.71	92.20	-14	12,630	-0.11%
2021/03/05	3	90.23	3	91.13	91.10	0	13,043	0.00%
2021/03/04	2	91.85	5	93.28	92.00	-3	13,503	-0.02%
2021/03/03	5	92.46	22.1	91.55	92.00	-17.1	14,129	-0.12%
2021/03/02	34	96.31	16	94.24	93.60	18	14,989	0.12%
2021/02/26	19	97.26	14	97.34	96.10	5	15,742	0.03%
2021/02/25	16	98.18	22	99.62	99.50	-6	16,067	-0.04%
2021/02/24	46	99.25	44	99.90	96.50	2	15,944	0.01%
2021/02/23	30	96.72	9	97.39	95.30	21	15,577	0.13%
2021/02/22	14	97.21	29	97.48	98.50	-15	15,472	-0.10%
2021/02/19	19	91.28	37	92.11	93.00	-18	15,248	-0.12%
2021/02/18	13	88.78	29	90.62	91.30	-16	15,315	-0.10%
2021/02/17	11	81.64	50.2	86.43	88.30	-39.2	15,075	-0.26%
2021/02/05	22	80.38	6	80.88	80.30	16	14,865	0.11%
2021/02/04	5	80.80	8	81.08	82.00	-3	14,829	-0.02%
2021/02/03	1.1	78.23	26	77.14	79.10	-24.9	14,645	-0.17%
2021/02/02	15	75.43	5	75.70	75.50	10	14,931	0.07%
2021/02/01	19	74.67	5	75.36	74.30	14	14,977	0.09%
2021/01/29	23.1	80.53	8	79.15	78.10	15.1	15,047	0.10%
2021/01/28	8	83.14	4	83.30	81.60	4	15,432	0.03%
2021/01/27	29	86.14	6	85.93	85.50	23	16,075	0.14%
2021/01/26	10	87.89	5	89.12	87.10	5	16,288	0.03%
2021/01/25	11	89.06	9	90.99	87.90	2	16,816	0.01%
2021/01/22	11	91.13	14.4	91.25	91.50	-3.4	16,867	-0.02%
2021/01/21	13	90.47	22.1	90.38	89.30	-9.1	17,204	-0.05%
2021/01/20	18	88.08	12	88.63	87.20	6	17,173	0.03%
2021/01/19	0	0.00	2	88.60	87.70	-2	17,140	-0.01%
2021/01/18	4.6	87.63	1	86.50	88.10	3.6	17,175	0.02%
2021/01/15	17	88.34	23	88.46	88.30	-6	17,186	-0.03%
2021/01/14	12	87.98	4	88.93	87.70	8	17,319	0.05%
2021/01/13	11.5	90.51	14.1	92.21	89.10	-2.6	17,321	-0.02%
2021/01/12	7	89.84	18	89.09	90.00	-11	17,027	-0.06%
2021/01/11	7	88.70	14	88.14	88.70	-7	16,874	-0.04%
2021/01/08	10	86.65	11	87.49	86.20	-1	16,876	-0.01%
2021/01/07	17	87.52	32	86.78	88.20	-15	17,285	-0.09%
2021/01/06	4.5	86.42	16	84.99	85.00	-11.5	17,545	-0.07%
2021/01/05	12	85.95	17	85.88	85.80	-5	17,390	-0.03%
2021/01/04	23	84.41	50	84.36	85.00	-27	17,323	-0.16%
2020/12/31	0	0.00	5	81.30	80.90	-5	17,264	-0.03%
2020/12/30	9	80.27	1	81.10	80.50	8	17,305	0.05%
2020/12/29	12	80.66	4	82.37	80.40	8	17,324	0.05%
2020/12/28	6	80.65	5	80.94	80.50	1	17,313	0.01%
2020/12/25	1	81.10	2	81.20	81.40	-1	17,307	-0.01%
2020/12/24	3	81.93	0	0.00	82.50	3	17,381	0.02%
2020/12/23	2	81.85	13	81.79	82.00	-11	17,506	-0.06%
2020/12/22	13	82.19	10	80.10	80.00	3	17,610	0.02%
2020/12/21	18	81.41	12	81.71	82.20	6	17,662	0.03%
2020/12/18	2	83.95	3	83.73	84.40	-1	17,650	-0.01%
2020/12/17	11	84.16	10	85.05	84.00	1	17,731	0.01%
2020/12/16	15	84.82	14	85.56	84.70	1	17,683	0.01%
2020/12/15	21	85.39	16	83.81	84.00	5	17,650	0.03%
2020/12/14	17	85.64	28.2	86.06	86.30	-11.2	17,707	-0.06%
2020/12/11	40	84.87	34	86.40	83.60	6	17,937	0.03%
2020/12/10	4	85.33	11	84.00	84.20	-7	18,101	-0.04%
2020/12/09	14.1	85.77	0	0.00	85.70	14.1	18,131	0.08%
2020/12/08	11	86.15	26	86.86	86.70	-15	18,114	-0.08%
2020/12/07	4	85.83	4	86.50	85.50	0	18,060	0.00%
2020/12/04	22	86.16	6	86.23	85.90	16	17,952	0.09%
2020/12/03	15	85.45	16	86.63	87.10	-1	17,902	-0.01%
2020/12/02	26	86.10	31	86.38	86.80	-5	17,932	-0.03%
2020/12/01	59	86.57	38	86.59	85.80	21	17,834	0.12%
2020/11/30	30	92.08	42	92.28	90.70	-12	17,563	-0.07%
2020/11/27	32	91.94	23	92.51	91.00	9	17,211	0.05%
2020/11/26	18	89.81	30	88.28	92.40	-12	16,793	-0.07%
2020/11/25	31	85.89	11	85.94	84.00	20	15,961	0.13%
2020/11/24	18	84.40	47	83.54	84.70	-29	15,358	-0.19%
2020/11/23	10	76.72	23	76.49	77.00	-13	15,027	-0.09%
2020/11/20	17	75.14	13	76.06	75.20	4	14,990	0.03%
2020/11/19	14	75.95	12	75.66	75.60	2	15,066	0.01%
2020/11/18	30	77.50	32	78.01	77.20	-2	15,162	-0.01%
2020/11/17	23	78.16	21	78.06	78.40	2	15,253	0.01%
2020/11/16	13	75.71	8	75.70	75.40	5	15,178	0.03%
2020/11/13	22	75.59	18	75.92	76.00	4	15,309	0.03%
2020/11/12	22	77.10	20	78.02	77.00	2	15,305	0.01%
2020/11/11	13	78.42	8	78.71	78.00	5	15,513	0.03%
2020/11/10	17.1	78.49	15	79.32	78.10	2.1	16,185	0.01%
2020/11/09	6	78.30	10.9	78.44	77.80	-4.9	16,619	-0.03%
2020/11/06	35	78.72	32	78.19	77.20	3	17,036	0.02%
2020/11/05	44	78.90	46	79.13	78.30	-2	17,082	-0.01%
2020/11/04	36	77.22	67	76.31	78.00	-31	16,720	-0.19%
2020/11/03	14	72.44	15	72.85	73.30	-1	16,115	-0.01%
2020/11/02	18	71.79	45	72.18	72.30	-27	15,984	-0.17%
2020/10/30	11	69.14	8	69.43	69.10	3	15,737	0.02%
2020/10/29	42	68.54	65.2	68.68	68.90	-23.2	15,809	-0.15%
2020/10/28	29	65.39	15	65.29	65.80	14	15,306	0.09%
2020/10/27	27	67.70	23	67.76	67.40	4	15,332	0.03%
2020/10/26	16.2	67.36	10	66.88	66.70	6.2	15,433	0.04%
2020/10/23	10	68.35	9	67.92	67.80	1	15,551	0.01%
2020/10/22	24	69.69	8	68.98	68.90	16	15,856	0.10%
2020/10/21	9	71.63	5	71.96	71.80	4	15,640	0.03%
2020/10/20	10	71.21	1	71.10	71.50	9	15,742	0.06%
2020/10/19	5	72.20	19	71.58	72.40	-14	15,732	-0.09%
2020/10/16	22	71.48	11	70.75	70.10	11	15,759	0.07%
2020/10/15	53	73.18	25	73.38	72.80	28	15,850	0.18%
2020/10/14	10	71.67	44	71.43	72.30	-34	15,363	-0.22%
2020/10/13	15	67.18	8	67.26	67.30	7	14,959	0.05%
2020/10/12	8	67.45	31	67.86	68.40	-23	14,992	-0.15%
2020/10/08	7	68.63	18	68.50	68.10	-11	15,011	-0.07%
2020/10/07	6	67.03	16	67.36	67.10	-10	14,852	-0.07%
2020/10/06	9	66.83	4	67.70	66.50	5	14,831	0.03%
2020/10/05	3	66.83	14	67.45	66.60	-11	14,962	-0.07%
2020/09/30	2	64.75	10	64.61	65.90	-8	15,080	-0.05%
2020/09/29	9	65.20	3	65.43	64.90	6	15,146	0.04%
2020/09/28	8	66.25	14	65.89	66.40	-6	15,193	-0.04%
2020/09/25	9	63.09	3	63.10	62.50	6	15,142	0.04%
2020/09/24	7	64.97	10	64.90	64.90	-3	15,156	-0.02%
2020/09/23	3	65.23	17	65.19	65.00	-14	15,192	-0.09%
2020/09/22	10	66.45	1	66.90	66.40	9	15,480	0.06%
2020/09/21	1	69.00	170	69.07	68.10	-169	15,912	-1.06%	大賣/鉅額交易
2020/09/18	3	68.70	5	68.94	68.90	-2	16,263	-0.01%
2020/09/17	17	68.15	3	68.17	68.00	14	16,280	0.09%
2020/09/16	17	69.74	23	69.51	69.20	-6	16,266	-0.04%
2020/09/15	183	67.39	41	69.24	68.70	142	16,187	0.88%	大買/鉅額交易
2020/09/14	13	65.24	10	65.06	65.40	3	16,305	0.02%
2020/09/11	0	0.00	1	62.20	62.20	-1	16,451	-0.01%
2020/09/10	10	63.60	10	63.20	63.20	0	16,575	0.00%
2020/09/09	2	63.95	7	64.06	64.40	-5	16,862	-0.03%
2020/09/08	5	63.84	4	64.70	64.00	1	17,180	0.01%
2020/09/07	25	64.53	1	65.60	64.00	24	17,740	0.14%
2020/09/04	17	65.24	38	66.02	67.00	-21	18,605	-0.11%
2020/09/03	13	66.69	3	66.20	66.10	10	19,085	0.05%
2020/09/02	14	67.14	3	67.10	67.40	11	18,943	0.06%
2020/09/01	24	66.06	22	66.20	68.00	2	18,918	0.01%
2020/08/31	10	63.97	8	64.95	63.80	2	18,645	0.01%
2020/08/28	31	64.42	8	64.31	63.80	23	18,598	0.12%
2020/08/27	16	67.30	10	67.88	66.60	6	18,462	0.03%
2020/08/26	7	66.51	0	0.00	66.30	7	18,586	0.04%
2020/08/25	5	66.88	6	67.50	67.50	-1	18,694	-0.01%
2020/08/24	5	67.06	22	68.40	66.30	-17	18,625	-0.09%
2020/08/21	41	69.33	2	69.20	68.90	39	18,469	0.21%
2020/08/20	29	73.02	5	73.90	69.80	24	18,355	0.13%
2020/08/19	33	79.85	73	78.01	77.50	-40	18,230	-0.22%
2020/08/18	41	80.63	94	80.86	80.20	-53	18,173	-0.29%
2020/08/17	68	79.13	48	79.18	79.00	20	18,069	0.11%
2020/08/14	76	76.24	45	77.08	77.20	31	17,719	0.17%
2020/08/13	70	83.79	38	82.17	77.90	32	16,916	0.19%
2020/08/12	31	85.33	53	85.48	86.20	-22	16,110	-0.14%
2020/08/11	36	83.97	43	83.81	82.50	-7	15,567	-0.04%
2020/08/10	29	82.95	46	83.18	82.60	-17	15,235	-0.11%
2020/08/07	26	82.08	16	81.09	80.70	10	15,084	0.07%
2020/08/06	29	83.14	25	83.13	83.00	4	14,933	0.03%
2020/08/05	32	80.75	59.2	81.72	81.70	-27.2	14,694	-0.19%
2020/08/04	36	79.50	34	78.54	77.50	2	14,364	0.01%
2020/08/03	15	77.72	15	76.85	76.00	0	14,091	0.00%
2020/07/31	19	75.17	26	76.42	77.40	-7	14,018	-0.05%
2020/07/30	22	73.80	20	74.62	75.80	2	13,762	0.01%
2020/07/29	24	72.07	13	72.74	72.70	11	13,464	0.08%
2020/07/28	21	72.14	124	71.99	72.80	-103	13,322	-0.77%	大賣/鉅額交易
2020/07/27	15	69.77	12	69.78	69.50	3	13,023	0.02%
2020/07/24	17	70.65	16	70.71	69.80	1	13,044	0.01%
2020/07/23	10	69.79	46	70.08	70.70	-36	12,884	-0.28%
2020/07/22	9	69.76	8	70.11	70.50	1	12,980	0.01%
2020/07/21	89	68.96	36	68.55	69.10	53	12,911	0.41%
2020/07/20	4	64.60	5	65.20	65.20	-1	12,644	-0.01%
2020/07/17	14	65.64	5	64.74	64.70	9	12,639	0.07%
2020/07/16	2	67.00	5	66.46	67.20	-3	12,594	-0.02%
2020/07/15	16	66.34	1	68.50	64.90	15	12,503	0.12%
2020/07/14	7	66.96	6	67.77	67.70	1	12,380	0.01%
2020/07/13	9	67.87	7	68.21	68.00	2	12,348	0.02%
2020/07/10	6	67.30	65	69.67	67.10	-59	12,452	-0.47%
2020/07/09	8	71.90	7	72.49	71.00	1	12,414	0.01%
2020/07/08	13	74.28	17	73.54	73.90	-4	12,229	-0.03%
2020/07/07	21	72.79	83	71.20	72.00	-62	12,119	-0.51%
2020/07/06	2	73.05	154	72.92	73.00	-152	12,037	-1.26%	大賣/鉅額交易
2020/07/03	13	72.12	5	72.42	71.50	8	11,982	0.07%
2020/07/02	30	72.18	21	72.47	72.90	9	11,879	0.08%
2020/07/01	27	72.44	27.1	72.66	72.50	-0.1	11,799	0.00%
2020/06/30	18	71.77	19	71.78	70.30	-1	11,524	-0.01%
2020/06/29	76	67.88	2.1	67.13	67.70	73.9	11,088	0.67%
2020/06/24	11	64.70	2	65.30	65.70	9	10,727	0.08%
2020/06/23	1	65.20	4	64.43	65.20	-3	10,740	-0.03%
2020/06/22	23.1	65.36	20	65.62	64.70	3.1	10,613	0.03%
2020/06/19	102	64.74	59	65.43	65.50	43	10,362	0.41%	大買/
2020/06/18	76	61.70	24	61.33	62.60	52	9,793	0.53%
2020/06/17	15	60.63	18	60.93	60.60	-3	9,542	-0.03%
2020/06/16	83	62.27	7	62.47	61.00	76	9,437	0.81%
2020/06/15	31	62.01	17.2	61.90	61.10	13.8	9,162	0.15%
2020/06/12	15	63.77	43	63.68	62.50	-28	8,859	-0.32%
2020/06/11	218	61.58	207	63.79	65.00	11	8,373	0.13%	大買/大賣/
2020/06/10	104	58.12	53	57.95	59.70	51	7,388	0.69%	大買/
2020/06/09	0	0.00	10	54.25	54.30	-10	6,884	-0.15%
2020/06/08	12	54.15	8	54.74	52.80	4	6,868	0.06%
2020/06/05	14	52.92	9	52.89	52.90	5	6,718	0.07%
2020/06/04	6	52.62	11	52.78	52.60	-5	6,721	-0.07%
2020/06/03	25	53.35	3	52.60	52.60	22	6,738	0.33%
2020/06/02	10	53.04	40	52.93	52.50	-30	6,632	-0.45%
2020/06/01	5	51.76	24	50.23	51.20	-19	6,401	-0.30%
2020/05/29	7	47.86	10	48.24	48.15	-3	6,224	-0.05%
2020/05/28	4	46.76	20	47.06	46.70	-16	6,153	-0.26%
2020/05/27	9	46.31	1	46.85	46.30	8	6,158	0.13%
2020/05/26	15	46.46	4	46.38	46.40	11	6,110	0.18%
2020/05/25	33	44.81	2	44.93	45.00	31	6,057	0.51%
2020/05/22	2	46.80	0	0.00	46.40	2	6,026	0.03%
2020/05/21	4	47.33	1	47.25	47.35	3	6,228	0.05%
2020/05/20	1	48.20	0	0.00	46.95	1	6,325	0.02%
2020/05/19	3	47.63	1	47.95	48.00	2	6,382	0.03%
2020/05/18	7	48.36	7	48.10	47.90	0	6,374	0.00%
2020/05/15	1	50.40	6	51.05	50.70	-5	6,410	-0.08%
2020/05/14	1	52.00	7	52.17	51.00	-6	6,493	-0.09%
2020/05/13	8	53.40	0	0.00	53.10	8	6,489	0.12%
2020/05/12	12	53.68	0	0.00	53.50	12	6,575	0.18%
2020/05/11	11	54.51	6	54.58	54.70	5	6,782	0.07%
2020/05/08	1	53.30	6	53.35	53.30	-5	6,864	-0.07%
2020/05/07	2	52.80	5	52.68	52.20	-3	6,934	-0.04%
2020/05/06	1	52.00	6	52.15	51.60	-5	7,080	-0.07%
2020/05/05	6	51.63	2.8	51.74	51.60	3.2	7,198	0.04%
2020/05/04	5	52.84	3	52.23	52.60	2	7,160	0.03%
2020/04/30	2	52.50	4	53.00	52.80	-2	7,118	-0.03%
2020/04/29	8.8	51.39	13	51.27	51.00	-4.2	7,048	-0.06%
2020/04/28	0	0.00	1	50.10	50.00	-1	6,974	-0.01%
2020/04/27	15	51.01	14	50.69	50.40	1	6,979	0.01%
2020/04/24	12	49.48	30	50.10	50.90	-18	6,799	-0.26%
2020/04/23	8	47.95	1	48.85	47.95	7	6,681	0.10%
2020/04/22	2	48.10	12	48.03	48.70	-10	6,628	-0.15%
2020/04/21	10	47.45	3	48.12	47.15	7	6,560	0.11%
2020/04/20	10	48.07	15	48.18	48.00	-5	6,501	-0.08%
2020/04/17	6	47.22	1	47.40	47.25	5	6,484	0.08%
2020/04/16	0	0.00	4	48.25	48.25	-4	6,393	-0.06%
2020/04/15	11	48.08	7	48.52	47.60	4	6,372	0.06%
2020/04/14	5	47.45	25	46.82	47.45	-20	6,214	-0.32%
2020/04/09	1	42.85	2	43.80	42.95	-1	6,191	-0.02%
2020/04/08	8	44.00	4	43.88	43.90	4	6,190	0.06%
2020/04/07	1	43.65	16	44.11	44.30	-15	6,123	-0.24%
2020/04/06	6	42.25	4	42.55	42.20	2	6,030	0.03%
2020/04/01	4	41.56	2	42.00	41.70	2	5,971	0.03%
2020/03/31	11	40.39	13	40.45	40.45	-2	5,882	-0.03%
2020/03/27	0	0.00	3	37.42	36.75	-3	5,793	-0.05%
2020/03/26	0	0.00	4	36.25	36.50	-4	5,722	-0.07%
2020/03/25	2	36.10	8	35.87	35.60	-6	5,689	-0.11%
2020/03/24	0	0.00	3	33.73	33.85	-3	5,720	-0.05%
2020/03/23	3	31.40	33	31.40	31.10	-30	5,890	-0.51%
2020/03/20	7	33.39	2	33.30	33.40	5	6,019	0.08%
2020/03/19	16	32.91	0	0.00	31.05	16	5,957	0.27%
2020/03/18	9	35.64	8	34.83	34.50	1	5,950	0.02%
2020/03/17	22	37.25	20	35.25	35.20	2	6,035	0.03%
2020/03/16	14	41.47	5	39.90	39.00	9	6,167	0.15%
2020/03/13	20	40.11	6	40.50	42.75	14	6,130	0.23%
2020/03/12	18	45.61	1	45.80	44.15	17	6,072	0.28%
2020/03/10	17	48.59	19	49.29	49.60	-2	6,198	-0.03%
2020/03/09	30	49.64	20	49.23	49.20	10	6,206	0.16%
2020/03/06	4	52.78	4	52.65	52.70	0	6,156	0.00%
2020/03/05	2	52.60	2	52.80	52.50	0	6,247	0.00%
2020/03/03	3	53.00	4	52.80	52.60	-1	6,535	-0.02%
2020/03/02	0	0.00	5	52.80	52.80	-5	6,924	-0.07%
2020/02/27	14	52.16	10	51.59	51.60	4	6,949	0.06%
2020/02/26	17	53.21	11	53.10	52.60	6	6,936	0.09%
2020/02/25	36	54.75	6	54.97	54.30	30	6,965	0.43%
2020/02/24	12	55.64	38	55.81	55.80	-26	6,912	-0.38%
2020/02/21	7	54.94	8	54.75	54.20	-1	6,832	-0.01%
2020/02/20	5	54.12	8	54.25	54.10	-3	7,202	-0.04%
2020/02/19	17	53.31	23	53.67	53.70	-6	7,179	-0.08%
2020/02/18	41	52.72	29	52.32	52.40	12	7,190	0.17%
2020/02/17	13	53.51	19	53.83	54.20	-6	7,103	-0.08%
2020/02/14	10	53.09	9	53.36	53.00	1	7,021	0.01%
2020/02/13	7	52.84	15	52.99	53.00	-8	7,030	-0.11%
2020/02/12	15	52.73	33	52.82	52.70	-18	6,933	-0.26%
2020/02/11	17	50.09	23	50.96	51.20	-6	6,750	-0.09%
2020/02/10	16	49.34	14	50.10	48.75	2	6,657	0.03%
2020/02/07	12	50.75	5	51.06	50.20	7	6,601	0.11%
2020/02/06	2	49.60	32	50.55	51.30	-30	6,432	-0.47%
2020/02/05	21	46.89	0	0.00	46.65	21	6,383	0.33%
2020/02/04	7	46.94	8	47.20	47.20	-1	6,436	-0.02%
2020/02/03	3	43.93	1	44.30	45.75	2	6,517	0.03%
2020/01/31	4	46.35	4	47.00	47.00	0	6,613	0.00%
2020/01/30	9	46.12	8	45.73	45.55	1	6,898	0.01%
2020/01/20	0	0.00	2	50.20	50.60	-2	7,056	-0.03%
2020/01/17	8	49.93	12	49.90	50.00	-4	7,249	-0.06%
2020/01/16	28	49.08	11	49.04	48.90	17	7,378	0.23%
2020/01/15	3	49.85	2	49.95	49.95	1	7,489	0.01%
2020/01/14	3	49.80	5	50.24	50.30	-2	7,691	-0.03%
2020/01/13	2	49.73	2	49.98	49.65	0	7,794	0.00%
2020/01/10	1	48.20	1	48.25	48.20	0	7,916	0.00%
2020/01/07	18	48.17	17	48.30	47.95	1	8,524	0.01%
2020/01/06	10	49.66	5	49.15	49.10	5	8,494	0.06%
2020/01/03	9	50.69	10	50.81	51.00	-1	8,427	-0.01%
2020/01/02	11	51.24	0	0.00	51.50	11	8,399	0.13%
2019/12/31	0	0.00	1	52.40	51.80	-1	8,375	-0.01%
2019/12/27	1	52.40	6	52.02	52.40	-5	8,438	-0.06%
2019/12/26	6	51.90	0	0.00	51.50	6	8,452	0.07%
2019/12/25	14	51.66	0	0.00	51.90	14	8,516	0.16%
2019/12/24	6	51.82	3	52.20	51.80	3	8,553	0.04%
2019/12/23	23	52.24	12	52.40	52.20	11	8,517	0.13%
2019/12/20	17	53.60	6	53.55	53.30	11	8,486	0.13%
2019/12/19	42	53.44	37	53.46	54.10	5	8,595	0.06%
2019/12/18	48	55.13	25	54.58	54.40	23	8,588	0.27%
2019/12/17	9	55.38	23	55.44	56.00	-14	8,552	-0.16%
2019/12/16	8	54.16	15	54.77	53.90	-7	8,580	-0.08%
2019/12/13	8	54.25	22	54.27	54.40	-14	8,806	-0.16%
2019/12/12	23	55.12	29	54.95	55.00	-6	9,032	-0.07%
2019/12/11	13	55.16	18	55.43	54.70	-5	9,316	-0.05%
2019/12/10	15	53.15	11	53.40	53.40	4	9,089	0.04%
2019/12/09	17	53.82	6	54.33	53.60	11	9,208	0.12%
2019/12/06	25	54.52	27	54.29	54.30	-2	9,375	-0.02%
2019/12/05	12	54.01	19	53.96	54.00	-7	9,346	-0.07%
2019/12/04	13	52.13	10	51.94	52.20	3	9,356	0.03%
2019/12/03	7	51.74	19	51.73	51.80	-12	9,329	-0.13%
2019/12/02	8	51.20	10	51.46	51.40	-2	9,286	-0.02%
2019/11/29	17	52.93	57	53.36	53.10	-40	9,220	-0.43%
2019/11/28	27	54.01	22	53.85	53.50	5	9,071	0.06%
2019/11/27	46	53.72	109	53.88	54.00	-63	8,916	-0.71%	大賣/
2019/11/26	11	51.21	23	50.77	50.40	-12	8,457	-0.14%
2019/11/25	25	49.78	12	50.34	49.70	13	8,368	0.16%
2019/11/22	15	51.07	22	50.79	50.50	-7	8,329	-0.08%
2019/11/21	15	50.85	43	51.70	52.40	-28	8,236	-0.34%
2019/11/20	10	51.51	21	51.34	50.90	-11	8,143	-0.14%
2019/11/19	45	51.70	47	51.21	50.70	-2	7,953	-0.03%
2019/11/18	5	48.74	11	49.13	49.10	-6	7,476	-0.08%
2019/11/15	1	48.45	8	48.21	48.40	-7	7,428	-0.09%
2019/11/14	16	47.13	13	47.35	46.80	3	7,373	0.04%
2019/11/13	5	47.60	5	47.87	48.00	0	7,338	0.00%
2019/11/12	1	47.80	4	47.54	47.50	-3	7,295	-0.04%
2019/11/08	8	46.48	168	46.32	46.60	-160	7,202	-2.22%	大賣/鉅額交易
2019/11/07	162	47.59	17	47.71	47.50	145	7,151	2.03%	大買/鉅額交易
2019/11/06	4	47.55	9	47.70	48.00	-5	7,089	-0.07%
2019/11/05	10	48.53	9	47.98	48.00	1	7,037	0.01%
2019/11/04	12	48.94	10	48.90	48.65	2	7,028	0.03%
2019/11/01	1	48.40	2	48.50	48.90	-1	6,960	-0.01%
2019/10/31	2	47.68	150	47.86	48.25	-148	6,930	-2.14%	大賣/鉅額交易
2019/10/30	28	48.08	8	48.04	47.80	20	6,857	0.29%
2019/10/29	31.3	47.85	34	48.65	48.80	-2.8	6,787	-0.04%
2019/10/28	32	48.39	12	48.68	48.40	20	6,693	0.30%
2019/10/25	9	49.54	27	49.19	49.30	-18	6,506	-0.28%
2019/10/24	20	48.00	43	47.76	47.90	-23	6,327	-0.36%
2019/10/23	41	47.16	41	47.38	47.30	0	6,254	0.00%
2019/10/22	36	46.89	37	47.17	47.10	-1	6,156	-0.02%
2019/10/21	1	46.25	15	46.13	46.20	-14	5,978	-0.23%
2019/10/18	2	45.40	5	45.59	45.45	-3	5,877	-0.05%
2019/10/17	13	44.89	21	45.48	45.50	-8	5,737	-0.14%
2019/10/16	6	43.61	60	43.85	44.15	-54	5,387	-1.00%
2019/10/15	144	41.77	11	41.72	41.85	133	5,208	2.55%	大買/鉅額交易
2019/10/14	17	40.94	4	41.15	41.20	13	5,262	0.25%
2019/10/09	6	39.84	1	39.95	39.85	5	5,209	0.10%
2019/10/08	26	40.57	22	40.36	40.35	4	5,197	0.08%
2019/10/07	39	41.38	1	41.55	41.00	38	5,198	0.73%
2019/10/04	1	40.85	0	0.00	40.85	1	5,159	0.02%
2019/10/03	6	40.97	4	41.04	41.15	2	5,142	0.04%
2019/10/02	3	40.90	1	41.40	41.45	2	5,109	0.04%
2019/10/01	18	41.06	21	40.95	41.20	-3	5,084	-0.06%
2019/09/27	6	42.75	4	42.69	41.90	2	5,013	0.04%
2019/09/26	6	43.63	1	43.70	43.30	5	4,921	0.10%
2019/09/25	2	43.30	18	43.59	43.20	-16	4,941	-0.32%
2019/09/24	8	43.62	36	43.83	43.00	-28	4,951	-0.57%
2019/09/23	5	44.72	2	45.03	44.65	3	4,820	0.06%
2019/09/20	25	44.66	5	44.69	44.75	20	4,749	0.42%
2019/09/19	21	45.02	24	45.11	45.65	-3	4,597	-0.07%
2019/09/18	5	45.81	18	45.95	45.75	-13	4,439	-0.29%
2019/09/17	27	45.20	4	45.35	45.40	23	4,183	0.55%
2019/09/16	16	44.55	33	44.71	45.20	-17	3,920	-0.43%
2019/09/12	14	42.13	8	42.53	42.15	6	3,511	0.17%
2019/09/11	16	42.19	12	42.38	42.05	4	3,488	0.11%
2019/09/10	12	42.38	16	42.56	41.40	-4	3,321	-0.12%
2019/09/09	10	41.88	4	42.05	41.70	6	3,118	0.19%
2019/09/06	0	0.00	6	41.23	41.25	-6	3,022	-0.20%
2019/09/05	6	39.95	1	40.00	39.90	5	2,886	0.17%
2019/09/04	3	39.85	5	39.81	39.45	-2	2,883	-0.07%
2019/09/03	2	39.50	5	39.82	39.50	-3	2,917	-0.10%
2019/09/02	1	39.10	0	0.00	39.15	1	2,882	0.03%
2019/08/30	4	39.29	3	38.85	39.05	1	2,878	0.03%
2019/08/28	1	37.95	0	0.00	37.70	1	2,847	0.04%
2019/08/27	15	38.44	5	38.75	37.85	10	2,833	0.35%
2019/08/26	2	37.85	1	37.85	37.85	1	2,821	0.04%
2019/08/23	3	37.55	0	0.00	37.65	3	2,821	0.11%
2019/08/22	0	0.00	1	37.55	37.50	-1	2,823	-0.04%
2019/08/20	4	37.83	2	37.95	37.95	2	2,753	0.07%
2019/08/19	0	0.00	2	38.50	38.10	-2	2,706	-0.07%
2019/08/15	0	0.00	2	38.00	37.70	-2	2,679	-0.07%
2019/08/12	0	0.00	2	38.28	38.60	-2	2,728	-0.07%
2019/08/08	0	0.00	2	37.75	38.00	-2	2,750	-0.07%
2019/08/07	8	37.83	5	38.06	37.50	3	2,769	0.11%
2019/08/06	3	36.97	0	0.00	37.60	3	2,791	0.11%
2019/08/05	0	0.00	5	38.30	38.10	-5	2,827	-0.18%
2019/08/02	3	38.57	2	39.03	39.00	1	2,862	0.03%
2019/08/01	1	39.15	0	0.00	39.35	1	2,902	0.03%
2019/07/31	7	38.59	4	39.44	39.85	3	2,992	0.10%
2019/07/30	16	40.18	28	40.57	39.30	-12	2,961	-0.41%
2019/07/29	5	43.13	3	43.13	42.85	2	2,792	0.07%
2019/07/26	2	43.10	2	43.60	43.60	0	2,789	0.00%
2019/07/25	6	42.88	5	43.12	43.45	1	2,815	0.04%
2019/07/24	1	42.35	0	0.00	42.45	1	2,887	0.03%
2019/07/22	0	0.00	1	42.00	41.60	-1	3,038	-0.03%
2019/07/19	3	41.95	2	41.95	41.55	1	3,312	0.03%
2019/07/18	1	41.65	1	41.90	41.65	0	3,414	0.00%
2019/07/17	1	42.20	11	42.56	42.35	-10	3,486	-0.29%
2019/07/16	2	41.73	7	41.71	42.65	-5	3,523	-0.14%
2019/07/15	0	0.00	1	40.90	40.75	-1	3,709	-0.03%
2019/07/12	3	40.40	0	0.00	40.55	3	4,255	0.07%
2019/07/11	2	41.10	2	40.98	40.75	0	4,576	0.00%
2019/07/09	3	40.48	0	0.00	40.45	3	4,560	0.07%
2019/07/08	2	40.95	0	0.00	40.70	2	4,568	0.04%
2019/07/05	3	41.27	0	0.00	41.50	3	4,601	0.07%
2019/07/04	5	41.00	22	41.06	41.40	-17	4,616	-0.37%
2019/07/03	4	40.56	4	40.80	40.70	0	4,695	0.00%
2019/07/02	6	40.63	11	40.80	41.15	-5	4,833	-0.10%
2019/07/01	10	40.76	6	40.62	40.55	4	4,955	0.08%
2019/06/28	6	39.78	7	39.75	39.75	-1	4,927	-0.02%
2019/06/27	2	39.63	3	39.45	39.55	-1	4,968	-0.02%
2019/06/26	2	39.20	2	39.10	39.20	0	5,018	0.00%
2019/06/25	5	39.70	0	0.00	39.60	5	5,012	0.10%
2019/06/24	0	0.00	4	40.25	40.25	-4	5,065	-0.08%
2019/06/21	37	40.84	10	40.35	40.20	27	5,090	0.53%
2019/06/20	7	40.95	7	41.29	41.30	0	5,067	0.00%
2019/06/19	17	40.94	13	40.68	40.65	4	5,066	0.08%
2019/06/18	2	40.53	1	41.00	40.15	1	5,053	0.02%
2019/06/17	22	41.28	12	40.90	40.80	10	5,115	0.20%
2019/06/14	1	40.60	2	40.78	40.60	-1	5,118	-0.02%
2019/06/13	0	0.00	1	40.55	40.40	-1	5,139	-0.02%
2019/06/12	2	40.30	1	40.80	40.10	1	5,137	0.02%
2019/06/11	3	40.43	2	40.68	40.30	1	5,115	0.02%
2019/06/10	5	40.30	1	40.25	39.95	4	5,075	0.08%
2019/06/06	5	40.10	0	0.00	39.85	5	5,065	0.10%
2019/06/05	3	40.10	11	40.32	40.05	-8	5,062	-0.16%
2019/06/04	1	39.35	0	0.00	39.35	1	5,054	0.02%
2019/06/03	3	39.10	0	0.00	39.45	3	5,079	0.06%
2019/05/31	1	39.90	6	40.02	39.60	-5	5,089	-0.10%
2019/05/30	1	39.55	1	39.85	39.50	0	5,077	0.00%
2019/05/29	6	39.18	0	0.00	39.25	6	5,079	0.12%
2019/05/28	2	38.70	1	38.80	38.40	1	5,091	0.02%
2019/05/27	2	38.40	0	0.00	38.40	2	5,090	0.04%
2019/05/24	1	38.70	1	39.10	38.70	0	5,110	0.00%
2019/05/23	2	38.28	0	0.00	38.50	2	5,114	0.04%
2019/05/21	0	0.00	4	38.50	39.40	-4	5,193	-0.08%
2019/05/20	3	38.45	0	0.00	38.30	3	5,362	0.06%
2019/05/17	9	38.81	19	39.83	38.80	-10	5,404	-0.19%
2019/05/16	3	39.98	9	39.99	39.40	-6	5,380	-0.11%
2019/05/15	26	40.40	0	0.00	40.60	26	5,386	0.48%
2019/05/14	2	39.73	1	39.70	39.80	1	5,360	0.02%
2019/05/13	11	39.99	2	39.95	39.90	9	5,335	0.17%
2019/05/10	16	41.28	1	40.75	40.70	15	5,261	0.29%
2019/05/09	1	41.30	0	0.00	41.50	1	5,200	0.02%
2019/05/08	19	42.65	1	42.85	42.35	18	5,119	0.35%
2019/05/07	4	44.14	2	44.60	44.10	2	5,002	0.04%
2019/05/06	8	44.35	3	44.47	44.20	5	4,999	0.10%
2019/05/03	0	0.00	2	45.90	45.65	-2	5,010	-0.04%
2019/05/02	6	45.25	0	0.00	45.35	6	4,974	0.12%
2019/04/30	2	43.70	7	45.24	46.60	-5	4,917	-0.10%
2019/04/29	3	45.88	2	45.83	45.20	1	4,760	0.02%
2019/04/26	1	46.75	6	46.96	46.55	-5	4,680	-0.11%
2019/04/25	36	47.84	18	47.90	46.95	18	4,559	0.39%
2019/04/24	15	51.02	9	51.11	50.60	6	4,262	0.14%
2019/04/23	3	50.17	2	50.35	51.40	1	4,141	0.02%
2019/04/22	13	51.37	8	51.35	50.90	5	4,052	0.12%
2019/04/19	24	53.68	17	53.36	52.30	7	3,967	0.18%
2019/04/18	14	52.08	16	52.56	52.90	-2	3,686	-0.05%
2019/04/17	3	50.10	39	50.15	50.60	-36	3,166	-1.14%
2019/04/16	17	46.00	3	45.60	46.00	14	2,877	0.49%
2019/04/12	1	44.40	0	0.00	44.40	1	2,918	0.03%
2019/04/11	9	44.88	7	45.51	44.50	2	2,942	0.07%
2019/04/10	0	0.00	1	45.90	45.80	-1	2,898	-0.03%
2019/04/09	18	46.18	10	45.69	45.75	8	2,871	0.28%
2019/04/08	7	49.16	17	49.15	48.45	-10	2,808	-0.36%
2019/04/03	13	46.46	21	47.27	47.25	-8	2,703	-0.30%
2019/04/02	4	44.83	1	45.00	44.70	3	2,546	0.12%
2019/04/01	5	45.03	9	45.28	44.70	-4	2,545	-0.16%
2019/03/29	3	44.75	18	44.56	45.10	-15	2,505	-0.60%
2019/03/28	15	44.05	4	43.89	44.10	11	2,478	0.44%
2019/03/27	7	44.01	3	44.45	43.50	4	2,508	0.16%
2019/03/26	5	43.80	3	43.87	43.80	2	2,456	0.08%
2019/03/25	6	42.58	1	42.40	42.65	5	2,421	0.21%
2019/03/22	1	43.35	3	43.47	43.45	-2	2,417	-0.08%
2019/03/21	4	43.04	0	0.00	43.05	4	2,444	0.16%
2019/03/20	3	43.43	8	43.33	43.55	-5	2,474	-0.20%
2019/03/19	0	0.00	8	42.73	42.65	-8	2,650	-0.30%
2019/03/18	1	41.90	2	41.93	42.00	-1	2,716	-0.04%
2019/03/15	0	0.00	1	41.30	41.25	-1	2,781	-0.04%
2019/03/14	0	0.00	4	41.10	41.10	-4	2,886	-0.14%
2019/03/13	1	41.35	0	0.00	41.25	1	2,970	0.03%
2019/03/12	2	41.73	0	0.00	41.60	2	3,020	0.07%
2019/03/08	2	41.00	0	0.00	41.00	2	3,236	0.06%
2019/03/07	5	41.72	0	0.00	41.50	5	3,309	0.15%
2019/03/06	5	42.33	0	0.00	42.30	5	3,336	0.15%
2019/03/04	8	42.29	0	0.00	42.00	8	3,385	0.24%
2019/02/27	1	42.35	0	0.00	42.45	1	3,379	0.03%
2019/02/26	1	43.25	4	43.46	43.25	-3	3,381	-0.09%
2019/02/25	5	43.35	6	43.55	43.35	-1	3,408	-0.03%
2019/02/22	1	42.85	2	42.90	42.85	-1	3,416	-0.03%
2019/02/21	3	42.92	1	43.00	42.95	2	3,499	0.06%
2019/02/20	6	43.05	7	42.93	43.45	-1	3,498	-0.03%
2019/02/19	28	43.59	11	43.72	43.15	17	3,520	0.48%
2019/02/18	9	46.28	11	46.57	46.40	-2	3,369	-0.06%
2019/02/15	1	45.05	8	45.50	45.50	-7	3,306	-0.21%
2019/02/14	8	46.05	2	46.10	45.50	6	3,305	0.18%
2019/02/13	1	45.20	2	45.45	45.15	-1	3,264	-0.03%
2019/02/12	3	44.40	10	44.77	44.95	-7	3,258	-0.21%
2019/02/11	2	43.88	0	0.00	44.10	2	3,245	0.06%
2019/01/30	1	43.65	1	44.00	44.10	0	3,246	0.00%
2019/01/25	5	43.96	0	0.00	44.00	5	3,277	0.15%
2019/01/24	4	43.70	5	43.57	44.20	-1	3,246	-0.03%
2019/01/23	1	42.40	2	42.10	42.25	-1	3,197	-0.03%
2019/01/22	1	42.15	0	0.00	41.85	1	3,212	0.03%
2019/01/18	0	0.00	1	42.00	42.10	-1	3,253	-0.03%
2019/01/17	2	41.65	0	0.00	41.50	2	3,268	0.06%
2019/01/16	2	42.00	0	0.00	42.00	2	3,259	0.06%
2019/01/14	0	0.00	3	42.02	42.00	-3	3,263	-0.09%
2019/01/11	3	41.53	1	42.35	41.30	2	3,266	0.06%
2019/01/10	5	42.16	0	0.00	42.00	5	3,247	0.15%
2019/01/09	1	42.55	0	0.00	42.65	1	3,235	0.03%
2019/01/08	3	43.12	3	43.17	42.75	0	3,216	0.00%
2019/01/07	1	43.00	9	43.06	43.60	-8	3,175	-0.25%
2019/01/04	3	40.30	3	40.52	40.70	0	3,153	0.00%
2019/01/03	4	42.14	1	43.15	41.80	3	3,205	0.09%
2019/01/02	0	0.00	1	43.30	43.30	-1	3,194	-0.03%
2018/12/28	5	43.50	3	43.68	43.60	2	3,213	0.06%
2018/12/27	8	43.40	3	44.15	43.15	5	3,309	0.15%
2018/12/26	7	43.66	0	0.00	43.30	7	3,280	0.21%
2018/12/25	2	45.80	1	45.90	45.55	1	3,257	0.03%
2018/12/24	0	0.00	3	46.37	46.45	-3	3,351	-0.09%
2018/12/21	1	43.30	3	44.17	45.45	-2	3,470	-0.06%
2018/12/20	1	45.30	0	0.00	43.90	1	3,499	0.03%
2018/12/19	5	45.93	1	45.90	45.85	4	3,503	0.11%
2018/12/18	0	0.00	1	46.30	46.65	-1	3,541	-0.03%
2018/12/17	2	47.20	2	47.13	46.60	0	3,607	0.00%
2018/12/14	13	46.65	7	46.74	47.00	6	3,898	0.15%
2018/12/13	9	47.64	9	47.72	47.90	0	3,935	0.00%
2018/12/12	21	48.30	21	49.97	47.55	0	4,138	0.00%
2018/12/11	15	47.49	18	47.87	49.50	-3	4,085	-0.07%
2018/12/10	11	46.39	2	46.05	45.60	9	3,999	0.23%
2018/12/07	10	47.87	16	48.20	48.40	-6	3,917	-0.15%
2018/12/06	10	46.50	6	46.64	47.00	4	3,817	0.10%
2018/12/05	6	47.20	3	47.17	47.70	3	3,731	0.08%
2018/12/04	4	47.03	4	47.35	47.70	0	3,687	0.00%
2018/12/03	7	46.92	11	47.28	47.10	-4	3,597	-0.11%
2018/11/30	3	44.78	15	45.07	45.00	-12	3,481	-0.34%
2018/11/29	2	43.38	3	43.70	43.50	-1	3,399	-0.03%
2018/11/27	0	0.00	2	42.63	42.20	-2	3,334	-0.06%
2018/11/23	3	41.28	2	41.98	41.00	1	3,287	0.03%
2018/11/22	6	42.88	2	44.00	42.00	4	3,284	0.12%
2018/11/21	12	43.77	2	44.45	43.60	10	3,266	0.31%
2018/11/20	5	45.18	3	45.42	44.80	2	3,232	0.06%
2018/11/19	3	44.13	2	44.70	44.35	1	3,141	0.03%
2018/11/16	2	44.15	11	44.48	44.50	-9	3,103	-0.29%
2018/11/15	2	41.33	14	40.74	41.80	-12	3,033	-0.40%
2018/11/14	15	39.84	0	0.00	39.30	15	3,001	0.50%
2018/11/13	3	39.62	1	39.65	40.00	2	3,032	0.07%
2018/11/08	3	42.00	3	42.50	41.70	0	3,046	0.00%
2018/11/02	0	0.00	4	42.18	42.80	-4	3,093	-0.13%
2018/11/01	0	0.00	1	41.35	41.05	-1	3,054	-0.03%
2018/10/31	0	0.00	1	39.95	40.45	-1	3,041	-0.03%
2018/10/30	2	39.18	1	39.50	39.00	1	3,033	0.03%
2018/10/29	3	39.32	0	0.00	39.20	3	3,038	0.10%
2018/10/26	10	39.50	1	40.05	39.95	9	3,105	0.29%
2018/10/25	5	40.86	0	0.00	40.65	5	3,101	0.16%
2018/10/24	3	43.05	0	0.00	42.90	3	3,111	0.10%
2018/10/23	1	43.55	4	44.30	43.55	-3	3,173	-0.09%
2018/10/19	1	43.20	0	0.00	43.55	1	3,191	0.03%
2018/10/18	3	43.75	0	0.00	43.85	3	3,207	0.09%
2018/10/17	2	44.70	1	45.55	44.60	1	3,217	0.03%
2018/10/16	2	44.83	1	45.50	44.25	1	3,205	0.03%
2018/10/15	2	43.55	0	0.00	43.80	2	3,196	0.06%
2018/10/12	5	43.54	0	0.00	43.50	5	3,200	0.16%
2018/10/11	13	42.60	10	42.75	42.60	3	3,196	0.09%
2018/10/09	8	47.40	4	48.25	47.30	4	3,181	0.13%
2018/10/08	5	47.68	4	48.95	48.05	1	3,176	0.03%
2018/10/05	20	49.99	18	48.34	48.35	2	3,190	0.06%
2018/10/04	11	52.36	4	52.90	52.20	7	3,106	0.23%
2018/10/03	5	52.68	4	52.20	52.20	1	3,098	0.03%
2018/10/02	13	54.04	3	54.03	53.20	10	3,079	0.32%
2018/10/01	4	53.65	15	53.91	54.60	-11	2,989	-0.37%
2018/09/28	5	52.90	0	0.00	52.00	5	2,940	0.17%
2018/09/27	12	53.75	6	54.50	53.30	6	2,888	0.21%
2018/09/26	8	53.46	3	53.67	53.70	5	2,826	0.18%
2018/09/25	1	55.80	4	55.18	55.10	-3	2,801	-0.11%
2018/09/21	6	55.52	3	55.43	55.70	3	2,757	0.11%
2018/09/20	22	58.46	28	58.09	56.10	-6	2,679	-0.22%
2018/09/19	7	55.64	8	55.85	55.70	-1	2,379	-0.04%
2018/09/18	18	55.26	19	55.53	55.70	-1	2,297	-0.04%
2018/09/17	8	52.76	32	53.10	53.90	-24	2,058	-1.17%
2018/09/14	2	48.45	0	0.00	49.40	2	1,905	0.10%
2018/09/10	3	46.50	0	0.00	46.95	3	2,012	0.15%
2018/09/06	0	0.00	1	50.20	49.70	-1	2,031	-0.05%
2018/09/05	1	49.85	3	50.33	50.00	-2	2,045	-0.10%
2018/09/04	2	49.70	5	50.09	50.00	-3	2,070	-0.14%
2018/09/03	0	0.00	1	49.10	49.10	-1	2,088	-0.05%
2018/08/31	3	49.03	1	49.10	49.30	2	2,141	0.09%
2018/08/30	0	0.00	1	49.45	49.40	-1	2,191	-0.05%
2018/08/29	7	49.24	1	49.00	48.80	6	2,216	0.27%
2018/08/28	0	0.00	1	48.15	48.95	-1	2,246	-0.04%
2018/08/24	9	47.41	0	0.00	47.10	9	2,293	0.39%
2018/08/22	2	47.50	0	0.00	47.35	2	2,458	0.08%
2018/08/21	0	0.00	1	48.20	47.60	-1	2,538	-0.04%
2018/08/20	6	47.44	0	0.00	47.00	6	2,737	0.22%
2018/08/16	1	48.70	0	0.00	49.10	1	2,697	0.04%
2018/08/15	0	0.00	2	50.45	49.70	-2	2,705	-0.07%
2018/08/14	2	49.13	3	49.57	49.70	-1	2,748	-0.04%
2018/08/13	9	50.84	1	49.80	50.30	8	2,743	0.29%
2018/08/10	0	0.00	2	52.80	52.70	-2	2,700	-0.07%
2018/08/07	1	52.80	3	53.00	52.80	-2	2,732	-0.07%
2018/08/06	1	52.20	0	0.00	52.30	1	2,746	0.04%
2018/08/03	0	0.00	2	52.65	52.50	-2	2,807	-0.07%
2018/08/02	19	52.52	3	52.23	51.90	16	2,798	0.57%
2018/08/01	2	54.45	0	0.00	54.40	2	2,745	0.07%
2018/07/31	6	54.95	0	0.00	55.00	6	2,811	0.21%
2018/07/30	6	56.83	9	56.69	56.30	-3	2,768	-0.11%
2018/07/27	1	56.00	4	55.70	56.00	-3	2,683	-0.11%
2018/07/26	5	54.40	5	54.60	54.30	0	2,639	0.00%
2018/07/25	16	54.54	16	55.05	54.30	0	2,642	0.00%
2018/07/24	1	54.20	3	54.73	54.80	-2	2,612	-0.08%
2018/07/23	0	0.00	9	53.10	53.20	-9	2,593	-0.35%
2018/07/20	6	53.80	8	53.90	53.80	-2	2,614	-0.08%
2018/07/19	0	0.00	13	54.50	54.20	-13	2,633	-0.49%
2018/07/18	4	53.70	9	54.32	54.70	-5	2,645	-0.19%
2018/07/17	15	53.94	16	54.26	53.60	-1	2,612	-0.04%
2018/07/16	8	53.18	5	53.44	53.20	3	2,555	0.12%
2018/07/13	2	53.30	14	53.26	53.80	-12	2,548	-0.47%
2018/07/12	19	51.72	0	0.00	51.80	19	2,519	0.75%
2018/07/11	6	51.68	5	52.20	51.60	1	2,508	0.04%
2018/07/10	10	51.33	11	52.09	52.20	-1	2,514	-0.04%
2018/07/09	2	51.35	1	51.60	51.50	1	2,516	0.04%
2018/07/06	9	50.93	4	50.68	51.00	5	2,515	0.20%
2018/07/05	2	50.75	9	50.86	51.40	-7	2,487	-0.28%
2018/07/04	1	50.50	4	51.10	50.50	-3	2,501	-0.12%
2018/07/03	8	51.46	0	0.00	50.50	8	2,503	0.32%
2018/07/02	12	52.11	7	53.23	51.40	5	2,483	0.20%
2018/06/29	0	0.00	10	52.39	52.30	-10	2,478	-0.40%
2018/06/28	3	51.97	22	51.65	51.70	-19	2,498	-0.76%
2018/06/27	13	52.57	9	51.80	51.80	4	2,501	0.16%
2018/06/26	17	51.86	10	52.25	53.30	7	2,492	0.28%
2018/06/25	12	54.20	1	53.10	53.00	11	2,486	0.44%
2018/06/22	10	55.92	0	0.00	55.30	10	2,467	0.41%
2018/06/21	9	57.36	0	0.00	56.50	9	2,467	0.36%
2018/06/20	3	55.23	7	56.51	57.20	-4	2,440	-0.16%
2018/06/19	5	54.86	8	55.74	55.20	-3	2,414	-0.12%
2018/06/15	6	55.50	0	0.00	55.00	6	2,431	0.25%
2018/06/14	5	55.60	5	56.56	55.60	0	2,422	0.00%
2018/06/13	4	56.10	0	0.00	55.70	4	2,473	0.16%
2018/06/12	10	57.45	0	0.00	56.40	10	2,522	0.40%
2018/06/11	6	58.20	0.5	57.80	57.70	5.6	2,603	0.21%
2018/06/08	6	58.83	1	58.90	57.80	5	2,846	0.18%
2018/06/07	6	59.82	0	0.00	59.00	6	2,888	0.21%
2018/06/06	6	58.75	0.1	59.00	59.00	5.9	3,147	0.19%
2018/06/05	5	58.64	11	59.24	58.70	-6	3,322	-0.18%
2018/06/04	6	59.73	6	59.33	58.80	0	3,278	0.00%
2018/06/01	2	57.50	5	58.74	59.00	-3	3,255	-0.09%
2018/05/31	16	58.00	3	58.27	57.50	13	3,234	0.40%
2018/05/30	9	59.90	5.1	61.12	58.50	3.9	3,228	0.12%
2018/05/29	9	59.11	6	60.02	59.60	3	3,124	0.10%
2018/05/28	9.1	59.46	24	59.36	60.00	-14.9	3,067	-0.49%
2018/05/25	3	55.70	0	0.00	55.70	3	2,870	0.10%
2018/05/24	1	56.00	4	56.55	56.00	-3	2,898	-0.10%
2018/05/23	9	55.69	1	55.90	55.50	8	2,931	0.27%
2018/05/22	3	56.67	8	56.98	56.60	-5	2,916	-0.17%
2018/05/21	0	0.00	4	55.65	55.60	-4	2,864	-0.14%
2018/05/17	3	53.90	0	0.00	53.90	3	2,874	0.10%
2018/05/16	2	54.70	0	0.00	54.80	2	2,876	0.07%
2018/05/14	1	55.80	2	56.60	56.60	-1	2,943	-0.03%
2018/05/11	5	56.14	7	56.84	55.70	-2	2,958	-0.07%
2018/05/10	0	0.00	6	54.40	54.20	-6	2,906	-0.21%
2018/05/09	8	55.03	1	54.20	54.10	7	2,922	0.24%
2018/05/08	2	54.75	42	54.26	55.30	-40	2,959	-1.35%
2018/05/04	4	50.10	1	50.30	50.10	3	2,994	0.10%
2018/05/02	2	50.60	2	50.18	50.30	0	3,022	0.00%
2018/04/30	4	49.15	1	48.95	49.10	3	3,059	0.10%
2018/04/27	0	0.00	2	49.45	49.40	-2	3,059	-0.07%
2018/04/26	1	49.80	0	0.00	49.00	1	3,070	0.03%
2018/04/25	1	50.30	0	0.00	50.40	1	3,064	0.03%
2018/04/24	5	50.36	1	51.00	50.10	4	3,060	0.13%
2018/04/23	3	53.37	0	0.00	52.60	3	3,080	0.10%
2018/04/20	2	54.10	0	0.00	54.10	2	3,108	0.06%
2018/04/19	2	54.60	4	54.25	54.30	-2	3,135	-0.06%
2018/04/18	1	53.20	9	53.12	53.20	-8	3,149	-0.25%
2018/04/17	3	52.00	6	52.25	52.10	-3	3,175	-0.09%
2018/04/16	2	52.20	3	52.90	52.20	-1	3,275	-0.03%
2018/04/13	5	53.60	0	0.00	53.10	5	3,345	0.15%
2018/04/12	4	53.55	0	0.00	53.60	4	3,390	0.12%
2018/04/11	2	54.30	1	54.30	54.00	1	3,420	0.03%
2018/04/10	4	54.58	2	55.10	54.00	2	3,455	0.06%
2018/04/09	3	54.97	4	55.25	55.00	-1	3,452	-0.03%
2018/04/03	2	53.90	5	53.80	54.30	-3	3,478	-0.09%
2018/04/02	12	55.13	0	0.00	54.60	12	3,484	0.34%
2018/03/31	9	56.09	7	57.09	55.80	2	3,507	0.06%
2018/03/29	0	0.00	54	55.82	55.80	-54	3,714	-1.45%
2018/03/28	5	56.18	4	56.18	56.00	1	3,722	0.03%
2018/03/27	0	0.00	5	55.54	55.60	-5	3,708	-0.13%
2018/03/26	0	0.00	1	53.90	54.30	-1	3,724	-0.03%
2018/03/23	5	53.80	2	54.75	54.10	3	3,765	0.08%
2018/03/22	2	55.80	1	56.80	55.40	1	3,776	0.03%
2018/03/21	3	57.10	8	57.35	56.80	-5	3,781	-0.13%
2018/03/20	11	56.51	11.1	56.42	56.40	-0.1	3,774	0.00%
2018/03/19	2	56.85	5	56.76	57.30	-3	3,837	-0.08%
2018/03/16	4	56.38	4	57.08	56.10	0	3,883	0.00%
2018/03/15	59	57.62	10	57.20	57.70	49	3,907	1.25%
2018/03/14	12.1	57.13	23	56.58	57.10	-10.9	3,863	-0.28%
2018/03/13	9	54.69	6	55.17	54.30	3	3,681	0.08%
2018/03/12	17.1	55.47	17	55.64	54.80	0.1	3,709	0.00%
2018/03/09	2	52.90	34	52.92	55.00	-32	3,552	-0.90%
2018/03/05	2	50.48	0	0.00	49.50	2	3,854	0.05%
2018/03/02	3	51.60	1	51.40	52.10	2	3,849	0.05%
2018/03/01	1	51.10	2	51.95	51.70	-1	3,840	-0.03%
2018/02/26	3	51.90	0	0.00	50.90	3	3,916	0.08%
2018/02/23	0	0.00	13	50.95	51.30	-13	3,969	-0.33%
2018/02/21	0	0.00	3	48.80	49.10	-3	4,013	-0.07%
2018/02/12	0	0.00	1	47.15	46.90	-1	4,002	-0.02%
2018/02/09	1	46.75	9	46.26	46.65	-8	4,011	-0.20%
2018/02/08	2	47.88	0	0.00	47.65	2	4,013	0.05%
2018/02/07	0	0.00	2	48.80	48.60	-2	4,031	-0.05%
2018/02/06	6.1	46.71	1	47.40	46.05	5.1	4,040	0.13%
2018/02/05	4	48.55	5	48.67	49.80	-1	3,986	-0.03%
2018/02/02	3	49.83	0	0.00	49.85	3	3,972	0.08%
2018/02/01	2	50.45	0	0.00	50.10	2	3,970	0.05%
2018/01/31	22	50.75	0	0.00	50.40	22	3,969	0.55%
2018/01/30	2	51.75	2	52.50	52.40	0	3,977	0.00%
2018/01/29	13	51.89	0	0.00	51.80	13	3,890	0.33%
2018/01/26	10	52.90	0	0.00	52.90	10	3,898	0.26%
2018/01/25	5	53.20	0	0.00	53.00	5	3,926	0.13%
2018/01/24	3	52.63	12	53.51	53.50	-9	3,999	-0.23%
2018/01/23	5	52.46	1	52.80	52.30	4	4,094	0.10%
2018/01/22	0	0.00	3	52.27	52.30	-3	4,118	-0.07%
2018/01/19	3	52.17	1.1	52.88	52.10	1.9	4,146	0.04%
2018/01/18	0	0.00	4	52.40	52.60	-4	4,144	-0.10%
2018/01/17	3	50.90	2	51.65	51.90	1	4,129	0.02%
2018/01/16	1	51.10	0	0.00	51.20	1	4,099	0.02%
2018/01/15	10	50.60	10	50.40	51.30	0	4,079	0.00%
2018/01/12	1	50.90	5	50.60	50.90	-4	4,089	-0.10%
2018/01/11	8	49.83	5	50.10	49.80	3	4,086	0.07%
2018/01/10	19	50.26	2	50.75	50.60	17	4,192	0.41%
2018/01/09	12	52.49	0	0.00	51.70	12	4,129	0.29%
2018/01/08	15	54.34	0	0.00	54.00	15	4,071	0.37%
2018/01/05	1	55.60	0	0.00	55.50	1	4,063	0.02%
2018/01/04	2	55.05	1	56.10	56.40	1	4,033	0.02%
2018/01/03	0	0.00	3	55.33	55.40	-3	4,027	-0.07%
2018/01/02	1	54.80	11	55.03	54.80	-10	4,018	-0.25%

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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

臺銀-鳳山 券商分點個股進出 臺銀-鳳山 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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析