景碩 (3189)-臺銀-新竹券商分點個股進出

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▲1.09%
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-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹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	0	0.00	1	95.00	95.80	-1	2,866	-0.03%
2024/05/10	1	93.50	0	0.00	94.20	1	2,892	0.03%
2024/05/07	5	94.04	7	94.39	94.50	-2	3,208	-0.06%
2024/05/06	1	94.70	0	0.00	94.80	1	3,233	0.03%
2024/05/03	0	0.00	9	95.94	95.40	-9	3,252	-0.28%
2024/05/02	2	94.75	0	0.00	95.20	2	3,258	0.06%
2024/04/30	12	95.17	2	95.05	95.30	10	3,273	0.31%
2024/04/25	1	97.30	0	0.00	96.80	1	3,312	0.03%
2024/04/24	3	98.17	3	97.53	97.10	0	3,321	0.00%
2024/04/23	2	95.05	2	95.30	95.30	0	3,317	0.00%
2024/04/19	2	95.00	2	94.00	94.00	0	3,302	0.00%
2024/04/18	2.2	96.12	1	95.90	95.80	1.2	3,262	0.04%
2024/04/17	7	96.80	0	0.00	97.50	7	3,248	0.22%
2024/04/16	1	96.00	0	0.00	96.00	1	3,277	0.03%
2024/04/15	2.1	97.07	2.1	98.06	97.20	-0.1	3,263	0.00%
2024/04/12	4	98.68	1	97.70	97.80	3	3,248	0.09%
2024/04/11	3	99.90	2	100.50	101.00	1	3,219	0.03%
2024/04/10	2	100.25	2	100.75	99.70	0	3,225	0.00%
2024/04/09	0	100.50	0	0.00	101.00	0	3,217	0.00%
2024/04/08	1	100.50	0	0.00	101.00	1	3,226	0.03%
2024/04/03	1	102.00	0	0.00	102.00	1	3,206	0.03%
2024/04/02	0	0.00	1.1	102.50	103.00	-1.1	3,189	-0.03%
2024/04/01	3	101.17	2.1	101.48	101.50	0.9	3,171	0.03%
2024/03/29	2	98.90	1	99.50	98.70	1	3,152	0.03%
2024/03/28	0.1	99.40	2	99.15	98.90	-2	3,145	-0.06%
2024/03/25	2	102.00	2	102.50	101.00	0	3,265	0.00%
2024/03/22	2	101.75	5	101.10	101.50	-3	3,343	-0.09%
2024/03/21	3	101.33	0	0.00	101.50	3	3,434	0.09%
2024/03/20	0.5	102.50	4.4	102.49	103.00	-3.9	3,478	-0.11%
2024/03/19	0.1	99.30	1	99.80	99.30	-0.9	3,381	-0.03%
2024/03/18	1	95.20	4	97.13	98.00	-3	3,289	-0.09%
2024/03/15	5.1	92.87	2	92.10	92.10	3.1	3,205	0.10%
2024/03/14	3	94.70	2	94.60	94.40	1	3,154	0.03%
2024/03/13	2	95.15	0.2	95.10	94.80	1.8	3,147	0.06%
2024/03/12	1.2	96.79	13	99.00	96.70	-11.8	3,150	-0.37%
2024/03/11	1	98.50	18	98.06	98.20	-17	3,156	-0.54%
2024/03/08	2	97.10	2.1	96.83	97.00	-0.1	3,218	0.00%
2024/03/07	2	94.20	0	0.00	93.80	2	3,206	0.06%
2024/03/06	2	95.20	2	95.05	95.10	0	3,222	0.00%
2024/03/05	2	96.15	0	0.00	96.20	2	3,234	0.06%
2024/03/04	1	96.80	0	0.00	96.80	1	3,272	0.03%
2024/03/01	2	97.65	0	0.00	96.90	2	3,278	0.06%
2024/02/29	1	97.10	0.1	96.90	96.70	0.9	3,317	0.03%
2024/02/27	4.2	97.49	0	0.00	96.20	4.2	3,302	0.13%
2024/02/26	0	100.00	0	0.00	99.20	0	3,266	0.00%
2024/02/23	1.2	100.37	1	99.30	98.80	0.2	3,289	0.00%
2024/02/22	1	102.00	0	0.00	100.50	1	3,360	0.03%
2024/02/20	24.1	102.00	1	105.00	102.00	23.1	3,383	0.68%
2024/02/19	1	105.50	19	104.61	104.00	-18	3,367	-0.53%
2024/02/16	2	102.25	1	102.00	102.00	1	3,341	0.03%
2024/02/15	1	100.00	0	0.00	101.00	1	3,344	0.03%
2024/02/05	4	101.38	0	0.00	101.00	4	3,353	0.12%
2024/02/02	0	0.00	3	102.33	102.50	-3	3,370	-0.09%
2024/02/01	3	100.40	2	100.50	100.50	1	3,348	0.03%
2024/01/31	8	100.81	1	100.50	100.50	7	3,349	0.21%
2024/01/30	7	104.43	10.3	105.12	103.50	-3.3	3,341	-0.10%
2024/01/29	0.1	102.00	0	0.00	101.50	0.1	3,102	0.00%
2024/01/26	3	99.73	4	100.00	100.00	-1	3,122	-0.03%
2024/01/25	2.2	100.80	6	101.17	101.00	-3.9	3,144	-0.12%
2024/01/24	0	0.00	4	100.00	100.50	-4	3,168	-0.13%
2024/01/23	14	101.46	3	102.00	101.50	11	3,285	0.33%
2024/01/22	4	99.80	7	100.04	100.00	-3	3,233	-0.09%
2024/01/19	0	0.00	15	97.60	98.40	-15	3,225	-0.47%
2024/01/18	1	95.80	2	95.55	95.70	-1	3,263	-0.03%
2024/01/17	3	96.93	0	0.00	96.00	3	3,291	0.09%
2024/01/12	1.1	95.97	0	0.00	95.70	1.1	3,286	0.03%
2024/01/11	1	96.80	0	0.00	96.20	1	3,289	0.03%
2024/01/10	4.2	96.09	0	0.00	96.40	4.2	3,311	0.13%
2024/01/09	0	0.00	1	98.60	98.60	-1	3,279	-0.03%
2024/01/08	2	98.00	2	99.30	97.80	0	3,279	0.00%
2024/01/05	2	97.30	0	0.00	97.10	2	3,300	0.06%
2024/01/04	1	96.80	0	0.00	97.70	1	3,316	0.03%
2024/01/03	1.1	98.31	8	98.03	97.80	-6.9	3,327	-0.21%
2024/01/02	1	99.00	1	98.60	98.20	0	3,316	0.00%
2023/12/29	1	99.10	0	0.00	99.70	1	3,300	0.03%
2023/12/28	1.1	99.21	1	99.70	99.50	0.1	3,302	0.00%
2023/12/27	6	99.60	0	0.00	99.60	6	3,320	0.18%
2023/12/25	1	99.90	1	100.50	100.00	0	3,355	0.00%
2023/12/22	0.1	99.50	3	99.33	99.10	-3	3,356	-0.09%
2023/12/21	1	99.70	3	100.50	99.60	-2	3,369	-0.06%
2023/12/20	2	98.80	2	99.55	98.70	0	3,275	0.00%
2023/12/19	6	96.65	0	0.00	98.30	6	3,213	0.19%
2023/12/18	7	98.13	1	100.00	97.70	6	3,130	0.19%
2023/12/15	1	102.00	12	101.33	101.50	-11	3,048	-0.36%
2023/12/13	3	103.17	0	0.00	102.00	3	2,959	0.10%
2023/12/12	1.2	102.58	3	104.17	103.50	-1.8	3,017	-0.06%
2023/12/11	1	103.00	4	103.50	103.00	-3	3,041	-0.10%
2023/12/08	1	102.50	0	0.00	102.50	1	3,048	0.03%
2023/12/07	2.1	101.60	0	0.00	101.50	2.1	3,059	0.07%
2023/12/06	0	0.00	1.1	102.50	101.50	-1.1	3,040	-0.04%
2023/12/05	0	0.00	36	102.82	104.50	-36	2,998	-1.20%
2023/12/04	1.1	99.95	7	100.79	102.50	-5.9	2,940	-0.20%
2023/12/01	13	99.91	4	99.43	100.50	9	2,932	0.31%
2023/11/30	11	98.78	1	99.00	98.90	10	2,907	0.34%
2023/11/29	0	0.00	28.1	98.75	99.30	-28.1	2,894	-0.97%
2023/11/28	2	98.00	0	0.00	98.00	2	2,858	0.07%
2023/11/27	18.2	97.30	18	98.44	96.40	0.2	2,838	0.01%
2023/11/24	4	96.80	0	0.00	97.70	4	2,792	0.14%
2023/11/23	7	96.96	0	0.00	96.90	7	2,815	0.25%
2023/11/22	20	96.81	0	0.00	96.80	20	2,807	0.71%
2023/11/21	6	98.64	33	99.34	98.40	-27	2,789	-0.97%
2023/11/17	0	96.60	1	97.60	96.50	-1	2,715	-0.04%
2023/11/16	0	0.00	2	96.55	96.80	-2	2,681	-0.07%
2023/11/15	2	95.75	0	0.00	96.20	2	2,676	0.07%
2023/11/14	6	94.97	0	0.00	94.90	6	2,653	0.23%
2023/11/13	0	0.00	2	95.60	95.60	-2	2,651	-0.08%
2023/11/10	5.2	93.43	7	93.07	92.90	-1.8	2,632	-0.07%
2023/11/09	4	94.75	3	94.93	94.60	1	2,604	0.04%
2023/11/08	10	95.77	0	0.00	95.40	10	2,662	0.38%
2023/11/07	22.1	96.10	9	95.81	95.50	13.1	2,646	0.49%
2023/11/06	20	97.60	2	97.50	97.80	18	2,627	0.69%
2023/11/03	1	96.50	4	98.38	98.70	-3	2,610	-0.11%
2023/11/02	3	96.60	11	96.70	96.50	-8	2,579	-0.31%
2023/11/01	10	95.67	9	95.99	96.00	1	2,564	0.04%
2023/10/31	22	93.97	10	94.95	94.80	12	2,548	0.47%
2023/10/30	4	94.67	0	0.00	94.20	4	2,556	0.16%
2023/10/27	2	95.95	7	95.49	95.10	-5	2,675	-0.19%
2023/10/26	8.1	94.87	7	95.64	96.20	1.1	2,731	0.04%
2023/10/25	10.3	98.93	0	0.00	97.70	10.3	2,717	0.38%
2023/10/24	5	99.94	0	0.00	99.90	5	2,780	0.18%
2023/10/19	2	100.75	0	0.00	101.50	2	2,931	0.07%
2023/10/18	1	102.00	2	101.50	101.50	-1	3,003	-0.03%
2023/10/17	1	102.50	0	0.00	102.00	1	3,050	0.03%
2023/10/16	1	100.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	3	104.50	1	103.00	103.00	2	3,733	0.05%
2023/10/12	3	104.00	0	0.00	105.50	3	3,766	0.08%
2023/10/11	0	0.00	7	105.50	105.00	-7	3,821	-0.18%
2023/10/06	0	0.00	1	107.50	107.50	-1	3,975	-0.03%
2023/10/05	0	0.00	1	108.00	108.50	-1	4,096	-0.02%
2023/10/03	2	107.50	0	0.00	106.50	2	4,150	0.05%
2023/09/28	0	0.00	1	108.50	108.50	-1	4,182	-0.02%
2023/09/27	1	106.00	2	105.50	105.00	-1	4,198	-0.02%
2023/09/26	3	107.83	0	0.00	105.50	3	4,207	0.07%
2023/09/25	0.2	110.00	0	0.00	109.50	0.2	4,208	0.00%
2023/09/22	1	108.00	1	109.50	109.50	0	4,227	0.00%
2023/09/20	5	111.00	4	110.50	110.50	1	4,210	0.02%
2023/09/19	1	114.00	1	113.00	113.00	0	4,184	0.00%
2023/09/18	0	0.00	0.2	113.50	113.50	-0.2	4,212	0.00%
2023/09/15	2	113.00	6	113.00	113.50	-4	4,225	-0.09%
2023/09/14	0	0.00	6	112.00	111.50	-6	4,173	-0.14%
2023/09/13	3	110.33	0.4	110.50	110.00	2.6	4,150	0.06%
2023/09/12	1.1	109.97	5	110.00	109.50	-3.9	4,155	-0.09%
2023/09/08	1.3	108.42	3	108.83	108.50	-1.7	4,233	-0.04%
2023/09/07	2.6	108.26	1	110.00	108.50	1.6	4,262	0.04%
2023/09/06	1	110.98	6	110.42	110.00	-5	4,251	-0.12%
2023/09/05	1	108.50	4	108.75	109.00	-3	4,240	-0.07%
2023/09/04	1.1	107.50	5	108.10	108.50	-3.9	4,288	-0.09%
2023/09/01	2.1	106.52	1	107.00	107.00	1.1	4,337	0.03%
2023/08/31	1.1	105.56	1	106.00	106.00	0.1	4,360	0.00%
2023/08/30	1	107.50	5	105.70	105.50	-4	4,449	-0.09%
2023/08/29	0	0.00	8	105.56	106.00	-8	4,587	-0.17%
2023/08/28	0.1	102.50	0	0.00	102.50	0.1	4,584	0.00%
2023/08/24	0	0.00	1.2	105.49	105.00	-1.2	4,670	-0.03%
2023/08/23	0	0.00	1	102.50	103.00	-1	4,823	-0.02%
2023/08/22	1	102.00	5	102.50	102.50	-4	4,965	-0.08%
2023/08/18	0	0.00	13	103.00	103.00	-13	5,180	-0.25%
2023/08/17	3	101.00	5	101.30	103.00	-2	5,219	-0.04%
2023/08/16	1	103.00	0.2	103.00	102.50	0.9	5,227	0.02%
2023/08/15	2	101.75	1	101.50	101.50	1	5,251	0.02%
2023/08/14	2.4	104.06	4	101.00	101.00	-1.6	5,294	-0.03%
2023/08/10	2.3	105.48	2	105.00	104.50	0.3	5,294	0.01%
2023/08/09	1	106.50	7	107.00	107.00	-6	5,297	-0.11%
2023/08/08	6	106.75	6	106.50	106.00	0	5,285	0.00%
2023/08/07	8	106.94	2	107.50	107.50	6	5,304	0.11%
2023/08/04	7	107.64	4.1	108.26	108.50	2.9	5,292	0.05%
2023/08/02	7	108.64	9	109.83	108.50	-2	5,317	-0.04%
2023/08/01	2.1	107.00	9	107.33	107.00	-6.9	5,279	-0.13%
2023/07/31	13.4	105.46	6	104.58	103.50	7.4	5,192	0.14%
2023/07/28	10	105.95	5	106.50	106.50	5	5,139	0.10%
2023/07/27	15.2	107.64	3	106.33	106.50	12.2	5,160	0.24%
2023/07/26	4	109.88	0	0.00	109.00	4	5,209	0.08%
2023/07/25	11	110.82	7	112.43	110.00	4	5,305	0.08%
2023/07/24	0	0.00	3	111.50	110.50	-3	5,305	-0.06%
2023/07/21	7	110.07	2	110.50	110.00	5	5,361	0.09%
2023/07/20	20.2	113.77	9	113.78	112.50	11.2	5,399	0.21%
2023/07/19	68.2	117.28	65	114.62	113.50	3.2	5,363	0.06%
2023/07/18	18.2	119.12	17	118.94	120.50	1.2	5,106	0.02%
2023/07/17	1	113.00	2	113.00	113.50	-1	4,771	-0.02%
2023/07/14	7	112.14	4	112.25	111.50	3	4,833	0.06%
2023/07/13	5	110.90	6	112.50	110.00	-1	4,768	-0.02%
2023/07/12	8	113.44	1	113.00	113.50	7	4,617	0.15%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/10	9	115.00	0	0.00	115.50	9	4,496	0.20%
2023/07/07	0	0.00	1	115.00	115.50	-1	4,487	-0.02%
2023/07/06	0	0.00	3	117.00	117.00	-3	4,488	-0.07%
2023/07/05	1	117.00	0	0.00	117.00	1	4,484	0.02%
2023/07/04	0	0.00	11	117.05	117.00	-11	4,497	-0.24%
2023/07/03	2	117.25	1	117.00	117.00	1	4,518	0.02%
2023/06/30	10	116.50	2	116.50	116.50	8	4,545	0.18%
2023/06/29	1	114.50	1	114.00	115.00	0	4,603	0.00%
2023/06/28	3	114.00	0	0.00	112.00	3	4,609	0.07%
2023/06/27	6	114.33	1	114.00	113.50	5	4,635	0.11%
2023/06/26	1	114.00	2	116.25	116.50	-1	4,656	-0.02%
2023/06/21	0	0.00	2	116.25	115.50	-2	4,835	-0.04%
2023/06/20	2	116.00	0	0.00	116.50	2	4,878	0.04%
2023/06/19	3	114.50	0	0.00	114.50	3	5,026	0.06%
2023/06/16	1	115.00	0	0.00	115.00	1	5,101	0.02%
2023/06/15	1	117.50	12	117.58	116.50	-11	5,109	-0.22%
2023/06/14	12	116.92	2	116.25	117.00	10	5,097	0.20%
2023/06/13	1	115.00	0	0.00	115.00	1	5,123	0.02%
2023/06/12	0.1	111.50	0	0.00	113.50	0.1	5,181	0.00%
2023/06/09	5	110.90	1	110.50	112.00	4	5,216	0.08%
2023/06/08	7	113.43	0	0.00	111.50	7	5,251	0.13%
2023/06/07	4.1	116.24	0	0.00	116.00	4.1	5,260	0.08%
2023/06/06	1	118.50	10	118.35	117.50	-9	5,269	-0.17%
2023/06/05	4	118.50	20	117.98	119.00	-16	5,305	-0.30%
2023/06/02	10	118.00	13	118.81	118.00	-3	5,298	-0.06%
2023/06/01	10	115.50	8	115.69	116.50	2	5,261	0.04%
2023/05/31	5	116.20	5	117.50	116.50	0	5,425	0.00%
2023/05/30	2	115.50	1	116.00	115.50	1	5,456	0.02%
2023/05/29	8	117.00	9	118.50	116.00	-1	5,453	-0.02%
2023/05/26	1	116.00	12	115.63	115.50	-11	5,331	-0.21%
2023/05/25	18	113.47	8	114.63	112.00	10	5,240	0.19%
2023/05/24	4.5	110.94	1	111.00	111.00	3.5	5,096	0.07%
2023/05/23	1	113.00	13	112.81	112.50	-12	5,155	-0.23%
2023/05/22	1	110.99	3	110.00	111.00	-2	5,175	-0.04%
2023/05/19	3	110.83	0	0.00	110.50	3	5,241	0.06%
2023/05/18	3.1	111.16	5	112.00	112.00	-1.9	5,344	-0.04%
2023/05/17	5	108.50	2	109.25	109.50	3	5,421	0.06%
2023/05/16	0	0.00	4	109.00	108.00	-4	5,506	-0.07%
2023/05/15	5.5	107.41	3	106.50	106.50	2.5	5,544	0.05%
2023/05/10	1	110.50	2	110.50	110.00	-1	5,636	-0.02%
2023/05/08	7	111.00	17	112.21	111.00	-10	5,818	-0.17%
2023/05/05	4	108.00	6	109.17	109.50	-2	5,843	-0.03%
2023/05/04	0	0.00	3	107.33	108.00	-3	5,960	-0.05%
2023/05/03	1	105.50	3	107.33	107.00	-2	6,126	-0.03%
2023/05/02	17	107.59	15	109.60	106.50	2	6,160	0.03%
2023/04/28	0	0.00	11	111.00	110.50	-11	6,142	-0.18%
2023/04/27	1	108.00	4	108.50	107.50	-3	6,023	-0.05%
2023/04/26	2	107.50	16.2	107.90	109.50	-14.2	6,040	-0.24%
2023/04/25	11	105.14	7	104.50	104.50	4	6,022	0.07%
2023/04/24	3	107.17	3	108.17	108.50	0	5,935	0.00%
2023/04/21	2	108.25	6	108.92	107.50	-4	5,962	-0.07%
2023/04/20	4	107.88	1	107.50	107.50	3	5,966	0.05%
2023/04/19	10	109.40	0	0.00	108.50	10	6,045	0.17%
2023/04/18	8	113.00	0	0.00	112.50	8	6,016	0.13%
2023/04/17	10	113.45	6	113.42	113.50	4	6,085	0.07%
2023/04/14	0	0.00	4	114.00	113.50	-4	6,137	-0.07%
2023/04/13	5	113.90	15	114.53	113.50	-10	6,169	-0.16%
2023/04/12	6	115.00	6	115.00	115.00	0	6,195	0.00%
2023/04/11	0	0.00	4	115.25	115.50	-4	6,252	-0.06%
2023/04/10	4	113.63	1	114.50	114.00	3	6,268	0.05%
2023/04/07	4.1	114.64	0	0.00	114.00	4.1	6,313	0.06%
2023/04/06	2	114.50	2	116.00	116.00	0	6,292	0.00%
2023/03/30	5	116.50	4	116.50	116.00	1	6,554	0.02%
2023/03/29	1.5	113.67	1	114.00	114.00	0.5	6,798	0.01%
2023/03/28	6	114.42	1	113.00	113.00	5	7,272	0.07%
2023/03/27	7	115.71	2	115.50	115.50	5	7,392	0.07%
2023/03/24	13.2	117.81	7	119.36	117.00	6.2	7,644	0.08%
2023/03/23	4	118.75	4	118.13	119.00	0	7,473	0.00%
2023/03/22	17	117.62	18	117.64	117.50	-1	7,466	-0.01%
2023/03/21	0	0.00	5	117.30	117.00	-5	7,428	-0.07%
2023/03/20	5	116.10	1	116.00	116.00	4	7,431	0.05%
2023/03/17	0	0.00	3	115.50	116.00	-3	7,633	-0.04%
2023/03/16	6.2	115.31	4	115.13	113.50	2.2	7,892	0.03%
2023/03/15	1	115.00	13	115.08	115.00	-12	8,401	-0.14%
2023/03/14	0	0.00	6	113.25	113.50	-6	8,566	-0.07%
2023/03/13	14	111.96	13	113.12	114.00	1	8,944	0.01%
2023/03/10	52	114.35	57	114.75	113.00	-5	9,091	-0.05%
2023/03/09	2	116.50	0	0.00	115.50	2	9,511	0.02%
2023/03/08	10	116.50	1	117.00	116.50	9	9,555	0.09%
2023/03/07	1	115.50	0.2	115.50	115.50	0.8	9,625	0.01%
2023/03/06	2	117.75	12	118.00	118.00	-10	9,665	-0.10%
2023/03/03	1.2	116.00	21	116.10	116.50	-19.9	9,774	-0.20%
2023/03/02	13.1	112.87	7	112.21	113.00	6.1	9,703	0.06%
2023/03/01	0	0.00	3	110.83	111.50	-3	9,719	-0.03%
2023/02/24	4	109.00	11	108.55	108.50	-7	9,782	-0.07%
2023/02/23	0	0.00	4	109.50	110.50	-4	9,857	-0.04%
2023/02/22	11	108.86	2	108.75	108.50	9	10,099	0.09%
2023/02/21	12	110.83	9	111.17	111.00	3	10,281	0.03%
2023/02/20	5	109.20	0	0.00	109.00	5	10,426	0.05%
2023/02/17	0	0.00	2	109.50	110.00	-2	10,640	-0.02%
2023/02/16	5	111.20	13	111.58	111.50	-8	10,961	-0.07%
2023/02/15	6	109.42	5	109.90	111.50	1	11,501	0.01%
2023/02/14	11	109.00	4	108.63	109.00	7	11,654	0.06%
2023/02/13	7	105.14	0	0.00	105.00	7	12,340	0.06%
2023/02/10	8	107.50	1	107.50	107.00	7	12,731	0.05%
2023/02/09	1	110.00	0	0.00	109.00	1	12,945	0.01%
2023/02/08	12	110.75	14	110.36	110.00	-2	13,163	-0.02%
2023/02/07	11	109.50	1	109.50	109.50	10	13,350	0.07%
2023/02/06	14	108.32	9	108.72	108.50	5	13,602	0.04%
2023/02/03	3	116.33	7	115.79	115.00	-4	13,644	-0.03%
2023/02/02	1	119.00	8	118.56	119.00	-7	13,761	-0.05%
2023/02/01	3	116.50	10	116.05	117.00	-7	13,847	-0.05%
2023/01/31	2	111.00	1	111.50	112.50	1	13,907	0.01%
2023/01/30	0	0.00	12	110.38	111.50	-12	14,327	-0.08%
2023/01/17	7	107.71	0	0.00	108.00	7	14,615	0.05%
2023/01/16	5	108.50	1	106.50	108.50	4	15,173	0.03%
2023/01/13	3	106.67	12	106.71	105.50	-9	15,301	-0.06%
2023/01/11	2	107.00	1	108.00	107.00	1	15,764	0.01%
2023/01/10	5	107.00	0	0.00	106.50	5	16,253	0.03%
2023/01/09	15	107.27	7	107.14	107.50	8	16,589	0.05%
2023/01/06	0	0.00	6.1	104.76	106.50	-6.1	16,673	-0.04%
2023/01/05	3	102.33	1	102.50	102.50	2	16,733	0.01%
2023/01/04	7	104.21	0	0.00	103.00	7	16,804	0.04%
2023/01/03	1	104.00	3	105.67	106.00	-2	16,887	-0.01%
2022/12/30	4	106.37	5	106.70	104.50	-1	17,066	-0.01%
2022/12/29	10	105.00	11	105.45	106.00	-1	17,146	-0.01%
2022/12/28	6	105.33	3	104.67	104.50	3	17,392	0.02%
2022/12/27	12	107.75	7	107.07	107.50	5	17,562	0.03%
2022/12/26	1	106.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	9	106.28	8	106.88	107.00	1	17,780	0.01%
2022/12/22	5	105.50	7	106.86	107.00	-2	17,871	-0.01%
2022/12/21	14	105.71	26	104.63	106.50	-12	17,832	-0.07%
2022/12/20	8	107.56	13	107.19	109.50	-5	17,695	-0.03%
2022/12/19	5	112.50	1	113.00	112.00	4	17,412	0.02%
2022/12/16	3	112.50	0	0.00	112.00	3	17,414	0.02%
2022/12/15	3	117.17	1	117.50	118.00	2	17,256	0.01%
2022/12/14	12	116.42	16	116.75	116.50	-4	17,352	-0.02%
2022/12/13	15	117.50	16	115.22	115.00	-1	17,372	-0.01%
2022/12/12	2	116.50	5	117.20	117.00	-3	17,320	-0.02%
2022/12/09	8	117.69	5	118.00	117.50	3	17,309	0.02%
2022/12/08	9	119.67	10	119.05	120.00	-1	17,160	-0.01%
2022/12/07	37	124.51	27	124.59	121.50	10	17,051	0.06%
2022/12/06	8	136.06	3	137.00	134.50	5	16,598	0.03%
2022/12/05	17	137.74	27	139.11	138.50	-10	16,437	-0.06%
2022/12/02	6	132.17	18	132.17	133.00	-12	16,119	-0.07%
2022/12/01	15.7	130.59	30	129.43	130.50	-14.3	16,148	-0.09%
2022/11/30	3	121.17	2	121.75	122.50	1	15,750	0.01%
2022/11/29	16	120.53	0	0.00	121.00	16	15,778	0.10%
2022/11/28	2	121.75	10	119.30	122.00	-8	15,889	-0.05%
2022/11/25	11	120.95	2	122.00	120.50	9	16,141	0.06%
2022/11/24	2	118.25	3	119.00	120.00	-1	15,990	-0.01%
2022/11/23	3	117.50	1	117.50	117.50	2	15,932	0.01%
2022/11/22	3	117.00	3	117.00	118.00	0	15,953	0.00%
2022/11/21	3	117.67	4	117.25	117.00	-1	15,944	-0.01%
2022/11/18	15	117.33	9	116.89	116.00	6	15,912	0.04%
2022/11/17	3	118.50	3	119.83	120.00	0	15,766	0.00%
2022/11/16	3	121.67	1	121.50	121.50	2	15,764	0.01%
2022/11/15	2	118.50	4	119.50	121.50	-2	15,744	-0.01%
2022/11/14	15	120.07	11	121.05	119.00	4	15,626	0.03%
2022/11/11	15	122.30	26	122.04	119.50	-11	15,359	-0.07%
2022/11/10	5	112.20	4	111.75	113.00	1	14,764	0.01%
2022/11/09	29.1	112.31	41.3	111.63	113.50	-12.2	14,573	-0.08%
2022/11/08	7	106.86	13	107.81	106.50	-6	14,070	-0.04%
2022/11/07	12	103.21	7	103.93	104.00	5	13,845	0.04%
2022/11/04	8	104.31	3	104.83	105.00	5	13,717	0.04%
2022/11/03	12	106.29	8	106.94	106.50	4	13,615	0.03%
2022/11/02	7	106.71	17	107.38	107.50	-10	13,553	-0.07%
2022/11/01	6	104.92	1	104.50	105.00	5	13,357	0.04%
2022/10/31	6	104.00	3	105.17	104.50	3	13,314	0.02%
2022/10/28	1	105.00	2	105.50	103.50	-1	13,372	-0.01%
2022/10/27	7	102.64	5	103.20	104.00	2	13,498	0.01%
2022/10/26	6.1	101.49	2	101.50	101.50	4.1	13,425	0.03%
2022/10/25	3	104.00	3	104.50	104.50	0	13,090	0.00%
2022/10/24	17	105.29	21	105.12	102.50	-4	12,999	-0.03%
2022/10/21	14.4	102.40	4	102.13	100.00	10.4	12,968	0.08%
2022/10/20	6.3	99.06	8	99.90	100.50	-1.7	13,114	-0.01%
2022/10/19	5	103.20	3	103.17	102.00	2	13,204	0.02%
2022/10/18	25.3	104.75	32	101.77	102.50	-6.7	13,000	-0.05%
2022/10/17	27.2	98.21	4	99.33	103.50	23.2	12,646	0.18%
2022/10/14	1	98.20	4.5	98.86	99.50	-3.5	12,567	-0.03%
2022/10/13	2.5	92.42	7	90.70	90.50	-4.5	12,680	-0.04%
2022/10/12	1	93.20	2	93.45	95.30	-1	12,686	-0.01%
2022/10/11	3	96.16	14	92.54	92.50	-11	12,786	-0.09%
2022/10/07	15	100.07	0	0.00	100.50	15	12,896	0.12%
2022/10/06	3	99.27	4	99.75	100.50	-1	12,854	-0.01%
2022/10/05	17	99.75	23	97.96	99.00	-6	12,920	-0.05%
2022/10/04	5.5	98.82	2.1	98.40	99.90	3.3	12,821	0.03%
2022/10/03	0	0.00	1.1	94.01	94.40	-1.1	12,678	-0.01%
2022/09/30	2	90.20	1.2	89.38	93.00	0.8	12,805	0.01%
2022/09/29	4.1	93.07	29	91.00	90.30	-24.9	12,880	-0.19%
2022/09/28	0	0.00	3	93.00	92.00	-3	12,806	-0.02%
2022/09/27	30	94.15	27.2	95.16	96.70	2.8	12,851	0.02%
2022/09/26	1.1	92.80	25.1	96.90	92.60	-24	12,840	-0.19%
2022/09/23	9.1	99.45	5	99.16	98.00	4.1	12,910	0.03%
2022/09/22	4	101.13	5.4	101.17	100.00	-1.4	12,866	-0.01%
2022/09/21	19	103.18	18	103.00	103.00	1	12,833	0.01%
2022/09/20	16.1	105.00	17	104.97	105.00	-1	12,853	-0.01%
2022/09/19	3	106.17	3	106.83	105.50	0	12,941	0.00%
2022/09/16	7.1	106.58	12	105.92	105.50	-5	13,033	-0.04%
2022/09/15	20	109.53	20	108.35	108.00	0	13,263	0.00%
2022/09/14	10	107.35	9	107.89	109.50	1	13,373	0.01%
2022/09/13	16.3	111.97	15	111.53	111.50	1.3	13,424	0.01%
2022/09/12	1	113.50	2	114.00	114.00	-1	13,462	-0.01%
2022/09/08	15	110.60	18.1	111.56	111.50	-3.1	13,670	-0.02%
2022/09/07	11	107.45	9	107.94	108.50	2	13,949	0.01%
2022/09/06	14.1	112.46	43.1	112.46	112.00	-29	14,099	-0.21%
2022/09/05	18	113.03	19.4	113.10	111.50	-1.4	14,128	-0.01%
2022/09/02	38	111.67	31	112.02	111.50	7	14,070	0.05%
2022/09/01	39.1	114.17	21	112.57	111.50	18.1	13,951	0.13%
2022/08/31	32	122.00	12	122.50	123.00	20	13,744	0.15%
2022/08/30	13	122.96	11	122.50	122.50	2	13,797	0.01%
2022/08/29	10	120.50	4	121.25	121.50	6	13,856	0.04%
2022/08/26	16	129.59	14	127.68	127.00	2	13,872	0.01%
2022/08/25	5	126.80	3	128.17	129.00	2	13,911	0.01%
2022/08/24	21	127.55	2	127.50	125.50	19	14,102	0.13%
2022/08/23	13	130.84	14	130.25	128.50	-1	14,148	-0.01%
2022/08/22	7	137.29	9	138.72	136.50	-2	14,263	-0.01%
2022/08/19	22	135.52	18	137.17	137.00	4	14,409	0.03%
2022/08/18	4	131.88	6	133.00	134.00	-2	14,598	-0.01%
2022/08/17	2	133.25	1	133.50	133.00	1	14,786	0.01%
2022/08/16	6	135.08	2	136.00	134.00	4	14,910	0.03%
2022/08/15	4	135.13	9	134.17	135.50	-5	14,923	-0.03%
2022/08/12	10	131.15	3	131.17	131.00	7	14,717	0.05%
2022/08/11	15	129.53	13	128.08	128.00	2	14,565	0.01%
2022/08/10	11	127.50	12	126.50	125.50	-1	14,606	-0.01%
2022/08/09	14	127.29	14	129.39	129.50	0	14,629	0.00%
2022/08/08	3	129.00	3	127.17	129.00	0	14,652	0.00%
2022/08/05	18.1	124.78	20	126.10	126.50	-1.9	14,664	-0.01%
2022/08/04	10	122.05	9.1	120.94	121.00	0.9	14,570	0.01%
2022/08/03	14.5	125.43	6	125.25	124.00	8.5	14,372	0.06%
2022/08/02	12	129.88	12	129.71	130.00	0	14,162	0.00%
2022/08/01	4.1	134.12	3	135.00	134.00	1.1	14,122	0.01%
2022/07/29	8	136.88	16	136.72	136.00	-8	14,179	-0.06%
2022/07/28	33.1	133.74	15	131.43	130.50	18.1	14,090	0.13%
2022/07/27	1	148.00	1.1	146.12	149.00	-0.1	13,770	0.00%
2022/07/26	9.1	145.21	5.1	144.68	141.50	4	13,583	0.03%
2022/07/25	1	144.00	4	145.88	146.00	-3	13,607	-0.02%
2022/07/22	14	146.04	12	145.21	145.00	2	13,846	0.01%
2022/07/21	16	143.22	27.5	144.04	145.00	-11.5	14,210	-0.08%
2022/07/20	5	139.20	6.4	138.81	138.50	-1.4	14,200	-0.01%
2022/07/19	12	137.66	11.1	134.72	134.50	0.9	14,036	0.01%
2022/07/18	20	134.60	23	135.17	137.00	-3	14,026	-0.02%
2022/07/15	6	132.08	5	132.30	133.50	1	13,869	0.01%
2022/07/14	5	129.50	5	129.70	133.50	0	13,727	0.00%
2022/07/13	1	129.50	12.1	131.48	128.50	-11.1	13,674	-0.08%
2022/07/12	13	128.27	2	128.75	126.00	11	13,583	0.08%
2022/07/11	2	134.25	1	134.51	134.00	1	13,473	0.01%
2022/07/08	19	136.16	15	135.17	135.00	4	13,560	0.03%
2022/07/07	13	129.23	20	135.03	134.00	-7	13,480	-0.05%
2022/07/06	7	131.57	6	128.25	127.50	1	13,380	0.01%
2022/07/05	13	134.08	19	130.92	133.00	-6	13,413	-0.04%
2022/07/04	23	132.61	17	130.79	130.50	6	13,325	0.05%
2022/07/01	6.3	132.89	11.1	137.83	130.00	-4.8	13,481	-0.04%
2022/06/30	12.1	143.03	2.1	143.35	142.50	10	13,388	0.07%
2022/06/29	1.2	143.33	1.1	143.00	143.00	0.1	13,495	0.00%
2022/06/28	9	143.39	0	0.00	144.00	9	13,495	0.07%
2022/06/27	10.1	149.52	21	152.19	151.00	-10.9	13,503	-0.08%
2022/06/24	15	142.30	18	142.31	142.50	-3	13,538	-0.02%
2022/06/23	17	143.47	16.3	141.73	138.50	0.7	13,436	0.01%
2022/06/22	7	147.79	4	146.75	145.00	3	13,301	0.02%
2022/06/21	17	149.91	24.1	151.27	153.00	-7.1	13,194	-0.05%
2022/06/20	16	146.94	15	144.87	143.00	1	13,158	0.01%
2022/06/17	13	144.27	28.1	145.05	148.00	-15.1	13,111	-0.12%
2022/06/16	8.2	147.45	2	143.00	143.00	6.2	13,017	0.05%
2022/06/15	22.3	156.95	16.2	155.63	148.00	6.2	12,813	0.05%
2022/06/14	14	160.79	13	158.88	163.00	1	12,769	0.01%
2022/06/13	2	160.75	2	162.25	161.00	0	12,835	0.00%
2022/06/10	5.1	164.78	1	168.00	168.00	4.1	12,980	0.03%
2022/06/09	16	170.56	13	168.85	167.50	3	12,990	0.02%
2022/06/08	8	169.50	9	169.44	168.50	-1	12,915	-0.01%
2022/06/07	6.1	167.34	1	166.50	166.50	5.1	12,937	0.04%
2022/06/06	9	168.83	12.1	169.63	170.00	-3.1	13,001	-0.02%
2022/06/02	4	165.25	4.1	166.26	167.50	-0.1	13,095	0.00%
2022/06/01	16	168.31	10	166.00	166.00	6	13,153	0.05%
2022/05/31	10	172.75	12.1	171.63	175.00	-2.1	13,006	-0.02%
2022/05/30	16	168.00	24.5	169.65	172.50	-8.5	12,960	-0.07%
2022/05/27	16	160.53	18	161.25	160.50	-2	12,843	-0.02%
2022/05/26	15.2	157.40	5	154.10	156.50	10.2	13,010	0.08%
2022/05/25	20.5	160.63	18	163.25	164.50	2.5	13,056	0.02%
2022/05/24	19.3	168.87	9	165.89	160.50	10.3	12,946	0.08%
2022/05/23	10	172.00	11	172.09	171.50	-1	12,797	-0.01%
2022/05/20	16	171.09	3	170.33	169.00	13	12,785	0.10%
2022/05/19	19	170.68	13	172.19	173.50	6	12,806	0.05%
2022/05/18	2	176.00	2	177.25	175.00	0	12,902	0.00%
2022/05/17	3	170.17	6	173.25	174.00	-3	12,822	-0.02%
2022/05/16	7	171.78	4	173.00	169.50	3	12,833	0.02%
2022/05/13	1.1	168.21	4	171.00	172.50	-3	12,711	-0.02%
2022/05/12	10	167.55	2	166.75	164.00	8	12,656	0.06%
2022/05/11	9.1	169.23	8	169.38	168.00	1.1	12,661	0.01%
2022/05/10	10	168.85	9	170.06	172.00	1	12,687	0.01%
2022/05/09	9.1	169.77	11	169.05	166.50	-1.9	12,792	-0.02%
2022/05/06	33.1	171.21	10	170.10	170.50	23.1	12,849	0.18%
2022/05/05	3	184.67	15	184.57	181.00	-12	12,688	-0.09%
2022/05/04	10	178.00	12	177.46	177.00	-2	12,499	-0.02%
2022/05/03	0	0.00	5	173.20	175.00	-5	12,356	-0.04%
2022/04/29	5	169.60	4	166.75	171.50	1	12,334	0.01%
2022/04/28	12.2	159.88	6	159.42	160.50	6.2	12,098	0.05%
2022/04/27	13	161.81	8	161.56	167.50	5	11,828	0.04%
2022/04/26	23.1	173.33	4.1	169.57	168.50	19	11,380	0.17%
2022/04/25	9.1	174.94	1	173.58	178.00	8	11,284	0.07%
2022/04/22	8.1	188.55	1	190.00	184.00	7.1	11,231	0.06%
2022/04/21	1.1	193.65	13.4	195.89	197.00	-12.3	11,195	-0.11%
2022/04/20	2	192.75	21	193.40	192.50	-19	11,212	-0.17%
2022/04/19	2.1	188.50	4.1	189.40	188.50	-2	11,181	-0.02%
2022/04/18	2	179.50	8	180.88	184.00	-6	11,184	-0.05%
2022/04/15	16.1	182.25	2	181.25	181.00	14.1	11,315	0.12%
2022/04/14	15	189.27	14	190.11	189.50	1	11,392	0.01%
2022/04/13	12	182.17	3	185.17	187.00	9	11,354	0.08%
2022/04/12	3.1	186.03	1	184.50	185.50	2.1	11,335	0.02%
2022/04/11	6.6	182.08	6.1	183.08	182.50	0.5	11,225	0.00%
2022/04/08	3	194.33	2	195.25	192.00	1	11,119	0.01%
2022/04/07	6.1	199.39	5	197.40	192.50	1.1	11,093	0.01%
2022/04/06	1	197.50	4.5	203.33	205.00	-3.5	10,782	-0.03%
2022/04/01	4	199.50	13.1	198.97	202.50	-9.1	10,648	-0.08%
2022/03/31	15	193.03	2	194.50	194.50	13	10,713	0.12%
2022/03/30	6	197.92	6	198.58	198.00	0	10,682	0.00%
2022/03/29	14.1	196.17	2	199.00	193.50	12.1	10,621	0.11%
2022/03/28	4.1	197.27	4.4	199.48	201.00	-0.3	10,430	0.00%
2022/03/25	9	204.38	7	203.79	203.00	2	10,409	0.02%
2022/03/24	2	202.00	3	200.83	202.00	-1	10,308	-0.01%
2022/03/23	7	199.64	5	200.50	199.50	2	10,287	0.02%
2022/03/22	1	190.50	1	192.00	193.50	0	10,185	0.00%
2022/03/21	3	192.67	6	190.75	192.00	-3	10,192	-0.03%
2022/03/18	5	183.80	10	185.45	188.00	-5	10,105	-0.05%
2022/03/17	9	181.45	7.1	182.35	186.50	2	10,020	0.02%
2022/03/16	10.3	172.90	8	174.19	172.50	2.3	9,818	0.02%
2022/03/15	9.1	179.53	4.1	180.95	172.00	5	9,746	0.05%
2022/03/14	8.7	187.75	7	188.36	188.00	1.7	9,658	0.02%
2022/03/11	4.2	191.87	4	191.13	193.00	0.2	9,703	0.00%
2022/03/10	9	194.44	13	194.69	197.00	-4	9,742	-0.04%
2022/03/09	7.5	187.86	6	187.92	186.00	1.5	9,942	0.02%
2022/03/08	11.5	194.14	14	192.36	185.50	-2.5	10,028	-0.03%
2022/03/07	7.3	200.19	6	201.33	197.00	1.3	9,976	0.01%
2022/03/04	7.1	215.53	11	217.91	217.50	-3.9	10,116	-0.04%
2022/03/03	14	223.39	7.1	221.58	217.00	7	10,209	0.07%
2022/03/02	8.5	220.65	11.1	221.84	222.50	-2.6	10,300	-0.02%
2022/03/01	25	230.76	9.3	230.60	224.50	15.7	10,268	0.15%
2022/02/25	17	220.32	24.7	221.42	227.00	-7.7	9,965	-0.08%
2022/02/24	8	216.44	11.2	216.01	212.00	-3.2	9,643	-0.03%
2022/02/23	6	213.08	6	214.08	213.50	0	9,527	0.00%
2022/02/22	3	209.17	6	210.75	210.00	-3	9,546	-0.03%
2022/02/21	9	214.89	8.2	216.70	216.50	0.8	9,569	0.01%
2022/02/18	6	216.08	7	216.93	218.00	-1	9,639	-0.01%
2022/02/17	6.2	216.59	4	220.38	214.50	2.2	9,695	0.02%
2022/02/16	12.2	219.90	11.1	221.22	217.50	1.2	9,885	0.01%
2022/02/15	3	218.33	3	220.50	215.50	0	9,957	0.00%
2022/02/14	3.1	216.00	2	215.50	215.50	1.1	10,091	0.01%
2022/02/11	5	219.00	8	220.19	221.50	-3	10,208	-0.03%
2022/02/10	8.1	225.00	8	220.81	221.00	0.1	10,273	0.00%
2022/02/09	4.1	214.34	7	216.36	224.50	-3	10,328	-0.03%
2022/02/08	4	206.13	2	208.75	210.00	2	10,357	0.02%
2022/02/07	2	203.75	1	202.00	202.50	1	10,415	0.01%
2022/01/26	9	201.56	0.2	200.00	201.50	8.8	10,728	0.08%
2022/01/25	4	201.13	4	200.25	198.00	0	11,165	0.00%
2022/01/24	5	196.60	5	200.80	206.00	0	11,590	0.00%
2022/01/21	6.1	206.02	6.1	205.47	200.50	0	12,083	0.00%
2022/01/20	2	210.50	2	211.75	213.00	0	12,331	0.00%
2022/01/19	10	213.30	8	213.63	213.00	2	13,147	0.02%
2022/01/18	16	217.25	14.1	217.37	217.50	1.9	13,603	0.01%
2022/01/17	11.1	206.33	14	205.32	208.50	-2.9	13,734	-0.02%
2022/01/14	13	196.46	9	198.00	201.00	4	14,096	0.03%
2022/01/13	1	198.50	1	199.53	200.50	0	14,596	0.00%
2022/01/12	4.1	202.52	4	203.88	201.00	0.1	15,503	0.00%
2022/01/11	4	202.24	1	206.50	200.00	3	15,874	0.02%
2022/01/10	7.6	204.27	8.3	206.27	206.50	-0.7	16,040	0.00%
2022/01/07	10.5	217.66	4	214.50	212.50	6.5	16,284	0.04%
2022/01/06	9.1	226.66	5	224.90	228.00	4.1	16,485	0.02%
2022/01/05	13.2	232.84	9	229.44	230.00	4.2	16,749	0.02%
2022/01/04	1	238.50	1	236.00	235.50	0	17,006	0.00%
2022/01/03	7	236.07	7	238.79	236.00	0	17,532	0.00%
2021/12/30	3	236.00	1	242.00	233.00	2	17,819	0.01%
2021/12/29	1.1	236.50	0	0.00	236.50	1.1	17,930	0.01%
2021/12/28	4	239.00	5	239.20	239.50	-1	18,294	-0.01%
2021/12/27	18	244.92	18.3	247.51	237.00	-0.3	18,566	0.00%
2021/12/24	6	238.33	9	239.56	238.50	-3	18,515	-0.02%
2021/12/23	0	0.00	8.6	237.43	237.50	-8.6	18,745	-0.05%
2021/12/22	7.1	230.94	11	232.09	232.00	-3.9	18,920	-0.02%
2021/12/21	7	228.57	6	230.33	229.00	1	19,147	0.01%
2021/12/20	15	229.93	11	227.59	226.50	4	19,327	0.02%
2021/12/17	10	230.75	11	230.68	231.00	-1	19,509	-0.01%
2021/12/16	9	228.78	11	232.73	233.50	-2	19,787	-0.01%
2021/12/15	7	222.00	8.1	226.60	227.00	-1.1	19,869	-0.01%
2021/12/14	10.2	223.01	7	222.14	220.00	3.2	19,971	0.02%
2021/12/13	6	228.00	8.1	229.73	230.50	-2.1	20,096	-0.01%
2021/12/10	14	226.50	9	226.78	225.50	5	20,165	0.02%
2021/12/09	10.3	234.95	7	231.00	229.50	3.3	20,198	0.02%
2021/12/08	12	235.17	13.1	235.76	237.00	-1.1	20,324	-0.01%
2021/12/07	19.2	232.91	16	230.41	228.00	3.2	20,560	0.02%
2021/12/06	13.2	234.51	10	233.80	237.00	3.2	20,856	0.02%
2021/12/03	13	239.65	30.4	239.33	241.00	-17.4	21,325	-0.08%
2021/12/02	8.1	228.39	8	230.63	230.00	0.1	21,728	0.00%
2021/12/01	27.9	233.02	13	229.46	228.00	14.9	22,102	0.07%
2021/11/30	22	239.59	26	240.10	240.50	-4	22,466	-0.02%
2021/11/29	14.1	227.24	12	230.08	234.00	2.1	22,504	0.01%
2021/11/26	14.5	231.70	16	236.22	231.00	-1.6	22,542	-0.01%
2021/11/25	5.2	239.12	3.7	240.07	239.00	1.5	22,725	0.01%
2021/11/24	3	235.34	7	239.21	234.50	-4	22,834	-0.02%
2021/11/23	2	231.50	2	233.75	232.00	0	23,249	0.00%
2021/11/22	2	231.25	3.6	233.93	238.00	-1.6	23,423	-0.01%
2021/11/19	4	237.25	4	236.63	235.00	0	23,817	0.00%
2021/11/18	10.1	234.91	5	235.30	236.50	5.1	24,138	0.02%
2021/11/17	6.1	236.18	7	237.71	243.00	-1	24,245	0.00%
2021/11/16	16.6	237.35	10	238.05	236.00	6.6	24,279	0.03%
2021/11/15	13.4	248.87	11	249.55	243.00	2.4	24,276	0.01%
2021/11/12	19	246.87	29.7	249.92	251.00	-10.7	24,240	-0.04%
2021/11/11	13.2	245.52	15	246.00	243.50	-1.8	24,079	-0.01%
2021/11/10	8	244.81	18	247.11	250.00	-10	23,974	-0.04%
2021/11/09	5.2	245.39	7	246.36	243.50	-1.8	23,930	-0.01%
2021/11/08	17.3	243.35	9.1	242.28	242.50	8.3	23,982	0.03%
2021/11/05	6.1	245.07	8	247.63	249.50	-1.9	23,957	-0.01%
2021/11/04	7.2	242.79	4.2	242.60	242.00	3.1	23,880	0.01%
2021/11/03	6.1	234.92	9	235.89	241.50	-2.9	23,773	-0.01%
2021/11/02	13.4	238.59	10	240.30	233.00	3.4	23,548	0.01%
2021/11/01	26.2	246.94	19	246.58	239.50	7.2	23,279	0.03%
2021/10/29	11.3	246.43	12	249.00	244.00	-0.8	22,958	0.00%
2021/10/28	15.5	247.94	9	246.78	246.50	6.5	22,556	0.03%
2021/10/27	52.3	251.09	54.1	251.51	249.50	-1.8	22,275	-0.01%
2021/10/26	21.5	246.11	26	244.92	236.00	-4.5	21,599	-0.02%
2021/10/25	15.2	241.06	13	239.62	245.00	2.2	21,430	0.01%
2021/10/22	14.6	238.45	14	237.68	236.50	0.6	21,501	0.00%
2021/10/21	20.8	238.97	19.5	237.36	233.00	1.3	21,414	0.01%
2021/10/20	47.4	241.45	32	241.95	248.00	15.4	20,975	0.07%
2021/10/19	7	227.57	15.9	234.23	237.50	-8.9	20,214	-0.04%
2021/10/18	7	212.93	8	213.69	216.00	-1	20,181	0.00%
2021/10/15	8	209.44	8.5	212.59	210.00	-0.5	20,158	0.00%
2021/10/14	16.3	203.70	17	200.65	200.00	-0.7	19,953	0.00%
2021/10/13	12.6	212.05	11	204.73	203.00	1.6	19,745	0.01%
2021/10/12	8	221.75	5.2	218.65	219.00	2.8	19,609	0.01%
2021/10/08	13.5	214.50	12.2	217.72	221.00	1.4	19,698	0.01%
2021/10/07	4.1	200.27	11	207.82	211.00	-6.9	19,487	-0.04%
2021/10/06	6	197.92	1	202.50	192.00	5	19,542	0.03%
2021/10/05	17.2	192.96	19	191.08	201.50	-1.8	19,785	-0.01%
2021/10/04	23.1	200.81	22.1	193.90	191.00	1	19,784	0.01%
2021/10/01	8	197.50	7.1	199.73	200.50	1	20,020	0.00%
2021/09/30	14.1	201.49	21	199.24	202.00	-6.9	20,296	-0.03%
2021/09/29	14.3	195.85	10	194.20	193.00	4.3	20,608	0.02%
2021/09/28	6.2	201.45	9	201.67	207.00	-2.8	20,728	-0.01%
2021/09/27	9.3	209.99	2	210.25	206.50	7.3	20,624	0.04%
2021/09/24	15	217.53	17.3	218.06	217.00	-2.3	20,506	-0.01%
2021/09/23	14.3	214.15	19.4	213.01	215.00	-5.1	20,337	-0.03%
2021/09/22	10.3	205.93	6	204.17	204.00	4.3	20,080	0.02%
2021/09/17	4.2	204.45	8.7	210.10	212.00	-4.5	20,105	-0.02%
2021/09/16	6.1	205.58	8	206.38	205.00	-1.9	20,087	-0.01%
2021/09/15	6	202.58	2	203.50	204.00	4	20,140	0.02%
2021/09/14	5	204.30	6.5	204.48	202.50	-1.5	20,576	-0.01%
2021/09/13	7.1	205.04	1	208.00	202.50	6.1	21,004	0.03%
2021/09/10	12.1	204.19	16	207.06	209.50	-3.9	21,183	-0.02%
2021/09/09	27.3	202.36	38	200.22	204.00	-10.7	21,152	-0.05%
2021/09/08	33.3	204.83	22.3	205.51	200.50	11	20,915	0.05%
2021/09/07	45.2	220.05	33.5	220.27	222.50	11.7	20,466	0.06%
2021/09/06	40.5	221.25	36	223.43	229.00	4.5	19,797	0.02%
2021/09/03	25	205.34	45.4	208.68	219.00	-20.4	19,314	-0.11%
2021/09/02	19	200.97	41	202.82	202.50	-22	18,905	-0.12%
2021/09/01	21	198.55	6	197.25	198.00	15	18,890	0.08%
2021/08/31	27.2	195.81	26	195.44	200.50	1.2	19,285	0.01%
2021/08/30	8.1	203.45	4	204.25	205.00	4.1	19,724	0.02%
2021/08/27	31	202.61	18	202.61	202.00	13	19,769	0.07%
2021/08/26	14	193.14	9	193.50	196.00	5	19,606	0.03%
2021/08/25	8.6	193.90	18.3	194.52	195.50	-9.7	19,482	-0.05%
2021/08/24	6	185.19	3.2	183.56	185.00	2.9	19,144	0.02%
2021/08/23	43	181.83	56	183.96	184.50	-13	18,981	-0.07%
2021/08/20	10	168.00	9	169.83	168.00	1	18,870	0.01%
2021/08/19	5	168.70	4	168.13	159.00	1	18,780	0.01%
2021/08/18	2.2	172.13	4.2	172.14	172.50	-2.1	18,751	-0.01%
2021/08/17	6	171.33	3	175.67	165.50	3	18,722	0.02%
2021/08/16	3	171.83	7	172.14	172.50	-4	18,727	-0.02%
2021/08/13	13.2	176.67	3	172.17	174.50	10.2	18,812	0.05%
2021/08/12	3	177.00	5	179.10	180.00	-2	18,829	-0.01%
2021/08/11	2	175.00	4	170.50	170.50	-2	18,676	-0.01%
2021/08/10	7	172.64	4	178.88	181.00	3	18,783	0.02%
2021/08/09	8.1	177.62	3	177.17	176.00	5.1	18,841	0.03%
2021/08/06	4.2	180.43	2	182.25	181.50	2.2	18,864	0.01%
2021/08/05	5	184.80	12	186.92	186.50	-7	18,898	-0.04%
2021/08/04	17	185.85	4	186.25	182.00	13	18,944	0.07%
2021/08/03	4	188.63	7	188.71	190.00	-3	18,935	-0.02%
2021/08/02	3	183.50	3	184.33	188.00	0	18,806	0.00%
2021/07/30	14	188.82	7	184.64	184.00	7	18,849	0.04%
2021/07/29	11	192.68	15.4	190.69	194.00	-4.4	18,762	-0.02%
2021/07/28	5.4	174.81	8	178.56	179.50	-2.6	18,481	-0.01%
2021/07/27	19	191.13	12	187.67	184.00	7	18,249	0.04%
2021/07/26	5	198.60	3.3	195.11	197.00	1.7	18,009	0.01%
2021/07/23	2	209.91	2	207.50	199.50	0	17,961	0.00%
2021/07/22	7.1	204.09	11	201.32	209.50	-3.9	18,108	-0.02%
2021/07/21	3	191.17	3.3	191.12	190.50	-0.3	17,898	0.00%
2021/07/20	3.2	186.77	5	191.00	186.00	-1.8	17,766	-0.01%
2021/07/19	6	188.92	5	188.40	186.50	1	17,608	0.01%
2021/07/16	15.1	189.29	12	191.46	193.00	3.1	17,533	0.02%
2021/07/15	18.2	190.32	22	190.55	195.50	-3.9	17,337	-0.02%
2021/07/14	9	182.89	12	184.25	181.00	-3	16,919	-0.02%
2021/07/13	21	185.02	11.1	178.66	176.50	9.9	16,770	0.06%
2021/07/12	15	181.13	15.8	182.36	188.50	-0.8	16,627	0.00%
2021/07/09	16	172.00	14	174.29	176.00	2	16,335	0.01%
2021/07/08	5	171.40	16	171.41	174.00	-11	16,122	-0.07%
2021/07/07	11	159.95	12	160.63	159.00	-1	15,711	-0.01%
2021/07/06	5	155.60	4	152.75	159.00	1	15,290	0.01%
2021/07/05	4.1	136.35	16	147.59	150.00	-12	14,862	-0.08%
2021/07/02	7	135.21	5	136.00	136.50	2	14,581	0.01%
2021/07/01	6	128.67	2.1	131.94	130.00	3.9	14,533	0.03%
2021/06/30	2	133.00	2	133.75	135.00	0	14,662	0.00%
2021/06/29	3	132.00	3	132.83	131.00	0	14,834	0.00%
2021/06/28	2	132.50	20	132.35	131.50	-18	15,167	-0.12%
2021/06/25	4	139.88	3.2	137.81	136.50	0.8	15,362	0.01%
2021/06/24	10.1	140.29	10	139.05	136.50	0.1	15,430	0.00%
2021/06/23	39.1	138.55	27	135.24	137.00	12.1	15,546	0.08%
2021/06/22	6	131.58	17	131.56	137.50	-11	15,065	-0.07%
2021/06/21	11.3	126.68	14	129.18	125.00	-2.7	14,550	-0.02%
2021/06/18	8	124.94	24.5	126.91	124.50	-16.5	14,173	-0.12%
2021/06/17	5.5	122.45	12	118.96	122.00	-6.5	13,875	-0.05%
2021/06/16	7	116.29	1	119.00	115.50	6	13,705	0.04%
2021/06/15	2	119.00	2	119.00	118.50	0	13,595	0.00%
2021/06/11	5	119.40	2	119.25	118.00	3	13,544	0.02%
2021/06/10	5	121.40	1	121.50	121.50	4	13,417	0.03%
2021/06/09	22	121.45	15	122.63	121.50	7	13,330	0.05%
2021/06/08	23	124.61	12	123.80	122.00	11	13,062	0.08%
2021/06/07	33.3	123.33	35.4	122.44	126.00	-2.1	12,554	-0.02%
2021/06/04	10.7	116.47	5	116.90	116.00	5.7	11,828	0.05%
2021/06/03	12	112.21	24	115.48	118.50	-12	11,556	-0.10%
2021/06/02	3	110.50	3	108.50	108.50	0	11,197	0.00%
2021/06/01	7	109.57	6	110.67	109.50	1	11,169	0.01%
2021/05/31	9	109.11	7	109.36	109.50	2	11,115	0.02%
2021/05/28	1	106.00	1	106.50	104.50	0	10,979	0.00%
2021/05/27	9	101.67	8	102.75	103.00	1	10,978	0.01%
2021/05/26	14	106.39	20	106.83	104.50	-6	10,998	-0.05%
2021/05/25	6	101.05	12	102.80	104.50	-6	11,058	-0.05%
2021/05/24	1	94.80	2	95.60	96.00	-1	11,321	-0.01%
2021/05/21	5	91.22	15	92.71	94.40	-10	11,439	-0.09%
2021/05/20	10	89.39	0	0.00	88.20	10	11,606	0.09%
2021/05/18	5	94.44	6	93.75	94.20	-1	11,978	-0.01%
2021/05/17	22	91.81	22	91.60	90.20	0	12,115	0.00%
2021/05/14	3	91.70	3	90.53	89.20	0	12,079	0.00%
2021/05/13	3	87.30	2	88.50	86.10	1	12,285	0.01%
2021/05/12	0	0.00	2	87.70	87.40	-2	12,262	-0.02%
2021/05/11	1	88.30	4.1	90.46	88.00	-3.1	12,169	-0.03%
2021/05/10	5	97.18	2	97.60	96.20	3	12,243	0.02%
2021/05/07	3	100.17	8	100.19	100.50	-5	12,339	-0.04%
2021/05/06	4	97.55	3	98.10	95.50	1	12,339	0.01%
2021/05/05	5	97.26	2	99.05	95.00	3	12,391	0.02%
2021/05/04	13	97.71	1	98.30	97.60	12	12,417	0.10%
2021/05/03	6	100.25	4	101.63	102.00	2	12,442	0.02%
2021/04/29	4.1	107.24	2	108.00	105.50	2.1	12,594	0.02%
2021/04/28	37.1	111.44	38.1	109.80	109.00	-1	12,756	-0.01%
2021/04/27	8.1	105.76	4	106.88	107.50	4.1	12,631	0.03%
2021/04/26	2	111.50	3	110.50	111.00	-1	12,451	-0.01%
2021/04/23	4	108.50	8	112.13	113.00	-4	12,412	-0.03%
2021/04/22	1	108.17	5	115.00	108.50	-4	12,462	-0.03%
2021/04/21	2	111.00	0	0.00	111.00	2	12,475	0.02%
2021/04/20	5	112.60	2	113.75	114.00	3	12,822	0.02%
2021/04/19	13	114.15	11	113.41	113.00	2	13,083	0.02%
2021/04/16	6	114.58	22	115.39	116.50	-16	13,118	-0.12%
2021/04/15	3	109.00	6	108.92	110.50	-3	12,997	-0.02%
2021/04/14	8	105.56	2	107.00	104.50	6	13,102	0.05%
2021/04/13	6	110.92	7	109.71	107.50	-1	13,201	-0.01%
2021/04/12	5	111.40	12	111.63	112.00	-7	13,332	-0.05%
2021/04/09	9	113.11	7	114.43	112.00	2	13,534	0.01%
2021/04/08	9	114.44	4	112.75	112.00	5	13,409	0.04%
2021/04/07	3	112.67	12	113.42	115.00	-9	13,361	-0.07%
2021/04/06	7	112.57	8	113.81	116.00	-1	13,343	-0.01%
2021/04/01	26	109.65	7	109.71	109.50	19	13,182	0.14%
2021/03/31	17.8	110.29	24	110.65	112.00	-6.2	12,952	-0.05%
2021/03/30	16.2	106.23	20.1	106.92	105.50	-3.9	12,575	-0.03%
2021/03/29	14	101.47	3.1	100.70	100.50	11	12,244	0.09%
2021/03/26	9	97.53	21	99.74	102.50	-12	12,027	-0.10%
2021/03/25	6	94.38	2	95.60	93.30	4	11,722	0.03%
2021/03/24	2	94.45	16.8	93.37	93.30	-14.8	11,666	-0.13%
2021/03/23	5	91.04	9	91.63	90.70	-4	11,678	-0.03%
2021/03/22	10.1	89.33	2	91.25	91.50	8.1	11,766	0.07%
2021/03/19	13	90.84	0	0.00	90.60	13	11,844	0.11%
2021/03/18	3	93.50	3	94.07	93.40	0	11,924	0.00%
2021/03/17	3.1	93.05	0	0.00	92.70	3.1	12,204	0.03%
2021/03/16	6.1	93.36	5	93.20	93.30	1.1	12,264	0.01%
2021/03/15	3.1	94.07	2	94.95	93.70	1.1	12,329	0.01%
2021/03/12	2	95.70	3	95.73	95.00	-1	12,394	-0.01%
2021/03/11	4.2	93.90	1	96.50	94.90	3.2	12,461	0.03%
2021/03/10	5	93.82	13	93.38	94.90	-8	12,435	-0.06%
2021/03/09	10	89.93	5	90.82	89.60	5	12,473	0.04%
2021/03/08	7.1	93.14	7	93.86	92.20	0.1	12,630	0.00%
2021/03/05	5	91.78	3	92.53	91.10	2	13,043	0.02%
2021/03/04	7	92.83	7	93.19	92.00	0	13,503	0.00%
2021/03/03	9.1	92.33	11	92.04	92.00	-2	14,129	-0.01%
2021/03/02	6.1	96.84	5	94.58	93.60	1.1	14,989	0.01%
2021/02/26	8.1	97.62	5	98.54	96.10	3.1	15,742	0.02%
2021/02/25	15.3	99.36	15	100.00	99.50	0.3	16,067	0.00%
2021/02/24	21.2	100.51	32	100.07	96.50	-10.8	15,944	-0.07%
2021/02/23	8.2	97.80	8.3	97.04	95.30	-0.1	15,577	0.00%
2021/02/22	5.2	96.71	18	96.18	98.50	-12.8	15,472	-0.08%
2021/02/19	5	91.70	14	91.86	93.00	-9	15,248	-0.06%
2021/02/18	7	88.40	15	89.66	91.30	-8	15,315	-0.05%
2021/02/17	1	83.40	13	86.47	88.30	-12	15,075	-0.08%
2021/02/05	3	80.70	1	80.60	80.30	2	14,865	0.01%
2021/02/04	15	79.87	6	81.60	82.00	9	14,829	0.06%
2021/02/03	2	78.70	6	77.67	79.10	-4	14,645	-0.03%
2021/02/02	3	75.07	0	0.00	75.50	3	14,931	0.02%
2021/02/01	3	74.53	4	74.83	74.30	-1	14,977	-0.01%
2021/01/29	14.1	78.82	3	80.37	78.10	11.1	15,047	0.07%
2021/01/28	2	83.60	4	82.85	81.60	-2	15,432	-0.01%
2021/01/27	7	85.71	2.1	86.15	85.50	4.9	16,075	0.03%
2021/01/26	0	0.00	2	87.10	87.10	-2	16,288	-0.01%
2021/01/25	5	88.78	1	89.80	87.90	4	16,816	0.02%
2021/01/22	6	91.00	3	91.28	91.50	3	16,867	0.02%
2021/01/21	9	90.44	14.3	90.48	89.30	-5.3	17,204	-0.03%
2021/01/20	11.5	88.99	9.3	90.23	87.20	2.3	17,173	0.01%
2021/01/19	4.1	88.04	0.3	88.60	87.70	3.9	17,140	0.02%
2021/01/18	3	86.10	0	0.00	88.10	3	17,175	0.02%
2021/01/15	1	88.30	11	89.14	88.30	-10	17,186	-0.06%
2021/01/14	6.2	88.90	9	88.54	87.70	-2.8	17,319	-0.02%
2021/01/13	14.2	90.52	11	90.35	89.10	3.2	17,321	0.02%
2021/01/12	6.1	89.47	14.2	89.53	90.00	-8.2	17,027	-0.05%
2021/01/11	2	88.70	19	88.14	88.70	-17	16,874	-0.10%
2021/01/08	10	87.11	1.3	86.11	86.20	8.7	16,876	0.05%
2021/01/07	3.3	87.79	9	87.47	88.20	-5.7	17,285	-0.03%
2021/01/06	4	86.35	9	86.63	85.00	-5	17,545	-0.03%
2021/01/05	6	85.83	8	85.81	85.80	-2	17,390	-0.01%
2021/01/04	14	84.16	7	84.09	85.00	7	17,323	0.04%
2020/12/31	1	80.80	3	80.93	80.90	-2	17,264	-0.01%
2020/12/30	5	80.58	3	80.17	80.50	2	17,305	0.01%
2020/12/29	10	80.71	1	81.30	80.40	9	17,324	0.05%
2020/12/28	1	80.60	1	80.90	80.50	0	17,313	0.00%
2020/12/25	1	81.80	0	0.00	81.40	1	17,307	0.01%
2020/12/24	2	82.10	0	0.00	82.50	2	17,381	0.01%
2020/12/23	2	81.85	1	81.80	82.00	1	17,506	0.01%
2020/12/22	3	81.20	0	0.00	80.00	3	17,610	0.02%
2020/12/21	0	0.00	3	81.40	82.20	-3	17,662	-0.02%
2020/12/18	1	84.20	2	84.00	84.40	-1	17,650	-0.01%
2020/12/17	3	84.83	1	85.30	84.00	2	17,731	0.01%
2020/12/15	4	85.80	0	0.00	84.00	4	17,650	0.02%
2020/12/14	6	85.87	20	83.82	86.30	-14	17,707	-0.08%
2020/12/11	21	85.65	11	84.32	83.60	10	17,937	0.06%
2020/12/10	6	84.40	0	0.00	84.20	6	18,101	0.03%
2020/12/09	4	85.83	3	87.33	85.70	1	18,131	0.01%
2020/12/08	5	86.42	0	0.00	86.70	5	18,114	0.03%
2020/12/07	1	86.30	0	0.00	85.50	1	18,060	0.01%
2020/12/04	1	85.80	1	87.10	85.90	0	17,952	0.00%
2020/12/03	4	86.70	7	84.84	87.10	-3	17,902	-0.02%
2020/12/02	6	86.07	14	86.18	86.80	-8	17,932	-0.04%
2020/12/01	17	85.96	13	87.95	85.80	4	17,834	0.02%
2020/11/30	24	92.27	27	92.73	90.70	-3	17,563	-0.02%
2020/11/27	13	92.09	10	91.49	91.00	3	17,211	0.02%
2020/11/26	18	89.54	37	90.47	92.40	-19	16,793	-0.11%
2020/11/25	39	85.75	39	85.33	84.00	0	15,961	0.00%
2020/11/24	1	83.80	22.4	84.27	84.70	-21.4	15,358	-0.14%
2020/11/23	6	76.95	3	76.83	77.00	3	15,027	0.02%
2020/11/20	7	75.17	0	0.00	75.20	7	14,990	0.05%
2020/11/19	8	75.70	2	75.70	75.60	6	15,066	0.04%
2020/11/18	11	77.56	1	77.60	77.20	10	15,162	0.07%
2020/11/17	7	77.97	15	78.20	78.40	-8	15,253	-0.05%
2020/11/16	5	75.22	6	75.63	75.40	-1	15,178	-0.01%
2020/11/13	5	75.30	3	75.47	76.00	2	15,309	0.01%
2020/11/12	6	78.22	5	78.30	77.00	1	15,305	0.01%
2020/11/11	4	78.30	2	79.50	78.00	2	15,513	0.01%
2020/11/10	10	78.87	5	79.12	78.10	5	16,185	0.03%
2020/11/09	4	78.08	24	78.65	77.80	-20	16,619	-0.12%
2020/11/06	17	78.05	4	78.98	77.20	13	17,036	0.08%
2020/11/05	45	79.15	61	79.51	78.30	-16	17,082	-0.09%
2020/11/04	37	76.57	44	76.99	78.00	-7	16,720	-0.04%
2020/11/03	6	72.55	9	72.48	73.30	-3	16,115	-0.02%
2020/11/02	9	71.40	19	71.15	72.30	-10	15,984	-0.06%
2020/10/30	10	69.11	11	69.01	69.10	-1	15,737	-0.01%
2020/10/29	17	68.66	25	68.36	68.90	-8	15,809	-0.05%
2020/10/28	7	65.30	1	65.40	65.80	6	15,306	0.04%
2020/10/27	0	0.00	1	67.70	67.40	-1	15,332	-0.01%
2020/10/26	6	67.17	2	66.95	66.70	4	15,433	0.03%
2020/10/23	33	67.77	29	68.16	67.80	4	15,551	0.03%
2020/10/22	6	69.22	0	0.00	68.90	6	15,856	0.04%
2020/10/20	4	71.15	0	0.00	71.50	4	15,742	0.03%
2020/10/19	4	71.90	1.8	71.98	72.40	2.2	15,732	0.01%
2020/10/16	11	72.60	11	70.76	70.10	0	15,759	0.00%
2020/10/15	11	73.10	13	73.70	72.80	-2	15,850	-0.01%
2020/10/14	11	73.10	18	71.06	72.30	-7	15,363	-0.05%
2020/10/13	1	66.70	0	0.00	67.30	1	14,959	0.01%
2020/10/12	5	67.34	8	67.96	68.40	-3	14,992	-0.02%
2020/10/08	6	68.37	3	68.33	68.10	3	15,011	0.02%
2020/10/07	9	67.60	6	67.18	67.10	3	14,852	0.02%
2020/10/06	1	66.50	0	0.00	66.50	1	14,831	0.01%
2020/10/05	5	66.30	38	66.91	66.60	-33	14,962	-0.22%
2020/09/30	0	0.00	5	65.42	65.90	-5	15,080	-0.03%
2020/09/29	6	65.95	13	65.58	64.90	-7	15,146	-0.05%
2020/09/28	10	66.50	0	0.00	66.40	10	15,193	0.07%
2020/09/25	3	62.57	2	62.60	62.50	1	15,142	0.01%
2020/09/24	6	65.00	1	63.90	64.90	5	15,156	0.03%
2020/09/23	0	0.00	10	65.09	65.00	-10	15,192	-0.07%
2020/09/22	5	66.76	0	0.00	66.40	5	15,480	0.03%
2020/09/21	4	68.93	0	0.00	68.10	4	15,912	0.03%
2020/09/18	0	0.00	1	68.40	68.90	-1	16,263	-0.01%
2020/09/17	4	68.12	3	68.70	68.00	1	16,280	0.01%
2020/09/16	19	69.26	18	70.19	69.20	1	16,266	0.01%
2020/09/15	10	69.02	10	68.64	68.70	0	16,187	0.00%
2020/09/14	1	64.90	2	65.00	65.40	-1	16,305	-0.01%
2020/09/11	0	0.00	21	62.11	62.20	-21	16,451	-0.13%
2020/09/10	0	0.00	1	64.60	63.20	-1	16,575	-0.01%
2020/09/09	1	63.30	0	0.00	64.40	1	16,862	0.01%
2020/09/08	12	64.26	0	0.00	64.00	12	17,180	0.07%
2020/09/07	4	64.18	1	67.00	64.00	3	17,740	0.02%
2020/09/04	3	64.77	0	0.00	67.00	3	18,605	0.02%
2020/09/03	8	66.76	4	67.30	66.10	4	19,085	0.02%
2020/09/02	19	67.77	10	66.78	67.40	9	18,943	0.05%
2020/09/01	13	67.77	15	67.74	68.00	-2	18,918	-0.01%
2020/08/31	3	63.97	0	0.00	63.80	3	18,645	0.02%
2020/08/28	12	63.82	7	63.47	63.80	5	18,598	0.03%
2020/08/27	3	66.70	2	66.80	66.60	1	18,462	0.01%
2020/08/26	6	66.77	1	66.90	66.30	5	18,586	0.03%
2020/08/25	21	67.22	6	67.28	67.50	15	18,694	0.08%
2020/08/24	6	67.40	4	68.45	66.30	2	18,625	0.01%
2020/08/21	7	69.83	0	0.00	68.90	7	18,469	0.04%
2020/08/20	5	70.70	7	70.56	69.80	-2	18,355	-0.01%
2020/08/19	4	79.08	4	80.33	77.50	0	18,230	0.00%
2020/08/18	2	80.10	5	80.76	80.20	-3	18,173	-0.02%
2020/08/17	9	78.73	12	79.18	79.00	-3	18,069	-0.02%
2020/08/14	35	77.15	29	76.36	77.20	6	17,719	0.03%
2020/08/13	61	83.44	33	82.63	77.90	28	16,916	0.17%
2020/08/12	31	85.18	24	86.12	86.20	7	16,110	0.04%
2020/08/11	23	85.22	24	83.87	82.50	-1	15,567	-0.01%
2020/08/10	7	83.11	9	83.57	82.60	-2	15,235	-0.01%
2020/08/07	6	82.03	2	81.85	80.70	4	15,084	0.03%
2020/08/06	5	83.12	11	83.45	83.00	-6	14,933	-0.04%
2020/08/05	11	81.54	10	81.16	81.70	1	14,694	0.01%
2020/08/04	15	79.23	18	79.53	77.50	-3	14,364	-0.02%
2020/08/03	4	76.48	16	76.83	76.00	-12	14,091	-0.09%
2020/07/31	5	76.46	9.1	75.88	77.40	-4.1	14,018	-0.03%
2020/07/30	29	74.63	38	74.57	75.80	-9	13,762	-0.07%
2020/07/29	22	72.92	1	72.60	72.70	21	13,464	0.16%
2020/07/28	4	72.58	20	72.38	72.80	-16	13,322	-0.12%
2020/07/27	2	69.65	3	70.73	69.50	-1	13,023	-0.01%
2020/07/24	11	70.84	4	71.93	69.80	7	13,044	0.05%
2020/07/23	7	69.81	9	69.77	70.70	-2	12,884	-0.02%
2020/07/22	14	69.98	16	70.29	70.50	-2	12,980	-0.02%
2020/07/21	11	68.95	9	69.03	69.10	2	12,911	0.02%
2020/07/20	0	0.00	8	64.03	65.20	-8	12,644	-0.06%
2020/07/17	2	65.95	1	66.70	64.70	1	12,639	0.01%
2020/07/16	3	66.37	7	66.41	67.20	-4	12,594	-0.03%
2020/07/15	8	67.13	5	68.94	64.90	3	12,503	0.02%
2020/07/14	2	67.75	3	67.67	67.70	-1	12,380	-0.01%
2020/07/13	15	67.88	9	68.38	68.00	6	12,348	0.05%
2020/07/10	7	67.91	7	69.39	67.10	0	12,452	0.00%
2020/07/09	9	72.97	4	73.68	71.00	5	12,414	0.04%
2020/07/08	3	72.67	9	73.30	73.90	-6	12,229	-0.05%
2020/07/07	11	72.55	4	71.53	72.00	7	12,119	0.06%
2020/07/06	2	72.45	14	73.04	73.00	-12	12,037	-0.10%
2020/07/03	9	72.77	7	72.29	71.50	2	11,982	0.02%
2020/07/02	6	72.50	12	72.23	72.90	-6	11,879	-0.05%
2020/07/01	8	72.00	17.3	73.43	72.50	-9.3	11,799	-0.08%
2020/06/30	22	71.19	26	71.66	70.30	-4	11,524	-0.03%
2020/06/29	15	66.44	1.8	68.39	67.70	13.2	11,088	0.12%
2020/06/24	3	64.87	18	65.38	65.70	-15	10,727	-0.14%
2020/06/23	7	64.30	9	64.77	65.20	-2	10,740	-0.02%
2020/06/22	19	65.07	13	65.01	64.70	6	10,613	0.06%
2020/06/19	12	64.86	42	65.20	65.50	-30	10,362	-0.29%
2020/06/18	8	61.55	4	61.58	62.60	4	9,793	0.04%
2020/06/17	12	60.52	18	60.74	60.60	-6	9,542	-0.06%
2020/06/16	20	62.85	12	61.09	61.00	8	9,437	0.08%
2020/06/15	20	62.99	15	61.79	61.10	5	9,162	0.05%
2020/06/12	38	63.84	43	64.41	62.50	-5	8,859	-0.06%
2020/06/11	24	62.29	51.7	63.17	65.00	-27.7	8,373	-0.33%
2020/06/10	19	57.52	54	57.87	59.70	-35	7,388	-0.47%
2020/06/09	2	54.10	7	54.09	54.30	-5	6,884	-0.07%
2020/06/08	22	54.21	16	54.25	52.80	6	6,868	0.09%
2020/06/05	1	53.00	3	52.90	52.90	-2	6,718	-0.03%
2020/06/04	2	52.45	3	52.57	52.60	-1	6,721	-0.01%
2020/06/03	5	53.22	0	0.00	52.60	5	6,738	0.07%
2020/06/02	5	52.78	13	53.24	52.50	-8	6,632	-0.12%
2020/06/01	6	49.53	6	49.74	51.20	0	6,401	0.00%
2020/05/29	1	47.70	26	48.03	48.15	-25	6,224	-0.40%
2020/05/28	2	47.23	1	47.00	46.70	1	6,153	0.02%
2020/05/27	15	46.72	0	0.00	46.30	15	6,158	0.24%
2020/05/26	14	46.30	3	46.23	46.40	11	6,110	0.18%
2020/05/25	2	45.43	0	0.00	45.00	2	6,057	0.03%
2020/05/22	1	46.50	2	47.85	46.40	-1	6,026	-0.02%
2020/05/21	2	47.40	1	48.20	47.35	1	6,228	0.02%
2020/05/20	1	46.95	0	0.00	46.95	1	6,325	0.02%
2020/05/19	10	47.79	2	48.33	48.00	8	6,382	0.13%
2020/05/18	3.2	48.49	0	0.00	47.90	3.2	6,374	0.05%
2020/05/15	1	51.50	0	0.00	50.70	1	6,410	0.02%
2020/05/14	4	52.35	0	0.00	51.00	4	6,493	0.06%
2020/05/13	1	52.90	6	53.35	53.10	-5	6,489	-0.08%
2020/05/12	1	54.20	0	0.00	53.50	1	6,575	0.02%
2020/05/11	3	54.67	4	54.38	54.70	-1	6,782	-0.01%
2020/05/08	1	53.00	6	53.42	53.30	-5	6,864	-0.07%
2020/05/07	7	52.79	11	52.83	52.20	-4	6,934	-0.06%
2020/05/06	2	51.90	0	0.00	51.60	2	7,080	0.03%
2020/05/05	5	51.80	0	0.00	51.60	5	7,198	0.07%
2020/05/04	3	52.27	4	52.20	52.60	-1	7,160	-0.01%
2020/04/30	3	52.87	1	52.50	52.80	2	7,118	0.03%
2020/04/29	1	51.40	4	51.03	51.00	-3	7,048	-0.04%
2020/04/28	6	50.09	0	0.00	50.00	6	6,974	0.09%
2020/04/27	9	50.56	2	51.25	50.40	7	6,979	0.10%
2020/04/24	2	48.60	6	49.41	50.90	-4	6,799	-0.06%
2020/04/23	10	48.25	8	48.29	47.95	2	6,681	0.03%
2020/04/22	5	47.53	7	47.81	48.70	-2	6,628	-0.03%
2020/04/21	1	47.00	1	47.85	47.15	0	6,560	0.00%
2020/04/20	2	48.40	6	48.20	48.00	-4	6,501	-0.06%
2020/04/17	3	47.58	0	0.00	47.25	3	6,484	0.05%
2020/04/15	7	48.46	3	48.42	47.60	4	6,372	0.06%
2020/04/14	1	46.15	8	47.19	47.45	-7	6,214	-0.11%
2020/04/13	0	0.00	2	43.85	43.15	-2	6,099	-0.03%
2020/04/10	3	42.65	3	43.25	43.70	0	6,161	0.00%
2020/04/08	2	44.35	1	44.15	43.90	1	6,190	0.02%
2020/04/07	1	43.95	3.3	43.94	44.30	-2.3	6,123	-0.04%
2020/04/01	2	42.00	11	41.90	41.70	-9	5,971	-0.15%
2020/03/31	2	39.70	2	40.33	40.45	0	5,882	0.00%
2020/03/30	1	35.75	1	38.25	38.30	0	5,801	0.00%
2020/03/27	1	37.70	0	0.00	36.75	1	5,793	0.02%
2020/03/26	0	0.00	1	36.25	36.50	-1	5,722	-0.02%
2020/03/25	8	35.89	0	0.00	35.60	8	5,689	0.14%
2020/03/24	1	32.45	0	0.00	33.85	1	5,720	0.02%
2020/03/23	2	31.00	0	0.00	31.10	2	5,890	0.03%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	5	35.20	0	0.00	34.50	5	5,950	0.08%
2020/03/17	2	36.00	1	36.05	35.20	1	6,035	0.02%
2020/03/16	2	42.38	3	41.55	39.00	-1	6,167	-0.02%
2020/03/13	1	40.00	6	40.85	42.75	-5	6,130	-0.08%
2020/03/12	7	45.73	1	47.00	44.15	6	6,072	0.10%
2020/03/11	2	49.33	0	0.00	48.95	2	6,103	0.03%
2020/03/10	1	48.00	7	48.83	49.60	-6	6,198	-0.10%
2020/03/09	9	50.53	2	50.95	49.20	7	6,206	0.11%
2020/03/05	2	52.70	4	52.98	52.50	-2	6,247	-0.03%
2020/03/04	2	52.70	2	52.40	52.70	0	6,363	0.00%
2020/03/03	4	52.85	2	53.60	52.60	2	6,535	0.03%
2020/03/02	1	50.00	1	51.70	52.80	0	6,924	0.00%
2020/02/27	1	52.30	1	51.50	51.60	0	6,949	0.00%
2020/02/26	7	53.11	5	53.38	52.60	2	6,936	0.03%
2020/02/25	7	55.14	2	55.05	54.30	5	6,965	0.07%
2020/02/24	0	0.00	10	55.90	55.80	-10	6,912	-0.14%
2020/02/21	4	54.58	5	54.86	54.20	-1	6,832	-0.01%
2020/02/20	0	0.00	2	54.15	54.10	-2	7,202	-0.03%
2020/02/18	3	53.50	6	53.25	52.40	-3	7,190	-0.04%
2020/02/17	3	53.67	4	53.70	54.20	-1	7,103	-0.01%
2020/02/14	4	53.13	7	53.23	53.00	-3	7,021	-0.04%
2020/02/13	4	53.03	2	52.85	53.00	2	7,030	0.03%
2020/02/12	4	51.68	7	52.40	52.70	-3	6,933	-0.04%
2020/02/11	3	49.95	2	49.98	51.20	1	6,750	0.01%
2020/02/10	4	49.90	13	48.98	48.75	-9	6,657	-0.14%
2020/02/07	3	51.53	4	50.95	50.20	-1	6,601	-0.02%
2020/02/06	0	0.00	2	50.35	51.30	-2	6,432	-0.03%
2020/02/04	0	0.00	7	47.11	47.20	-7	6,436	-0.11%
2020/02/03	3	45.00	0	0.00	45.75	3	6,517	0.05%
2020/01/31	2	45.30	0	0.00	47.00	2	6,613	0.03%
2020/01/30	2	45.68	3	45.73	45.55	-1	6,898	-0.01%
2020/01/20	1	50.10	0	0.00	50.60	1	7,056	0.01%
2020/01/16	1	48.95	0	0.00	48.90	1	7,378	0.01%
2020/01/14	1	50.10	1	50.10	50.30	0	7,691	0.00%
2020/01/13	2	49.53	0	0.00	49.65	2	7,794	0.03%
2020/01/09	0	0.00	1	48.00	48.00	-1	8,283	-0.01%
2020/01/08	3	47.93	0	0.00	47.95	3	8,495	0.04%
2020/01/07	3	48.03	0	0.00	47.95	3	8,524	0.04%
2020/01/06	2	49.63	2	49.25	49.10	0	8,494	0.00%
2020/01/03	0	0.00	2	50.80	51.00	-2	8,427	-0.02%
2020/01/02	6	51.65	4	51.33	51.50	2	8,399	0.02%
2019/12/30	2	52.10	0	0.00	51.90	2	8,395	0.02%
2019/12/27	3	52.10	1	52.00	52.40	2	8,438	0.02%
2019/12/26	1	51.60	0	0.00	51.50	1	8,452	0.01%
2019/12/25	1	51.50	1	51.80	51.90	0	8,516	0.00%
2019/12/24	1	51.50	3	52.10	51.80	-2	8,553	-0.02%
2019/12/23	2	52.50	0	0.00	52.20	2	8,517	0.02%
2019/12/20	2	53.75	1	53.90	53.30	1	8,486	0.01%
2019/12/19	1	54.00	2	53.50	54.10	-1	8,595	-0.01%
2019/12/18	12	55.25	5	54.60	54.40	7	8,588	0.08%
2019/12/17	4	55.33	5	55.48	56.00	-1	8,552	-0.01%
2019/12/16	1	54.10	1	54.50	53.90	0	8,580	0.00%
2019/12/13	1	55.00	3	54.43	54.40	-2	8,806	-0.02%
2019/12/12	2	54.95	5	55.60	55.00	-3	9,032	-0.03%
2019/12/11	7	55.30	4	55.00	54.70	3	9,316	0.03%
2019/12/09	3	54.07	0	0.00	53.60	3	9,208	0.03%
2019/12/06	2	54.50	8	54.61	54.30	-6	9,375	-0.06%
2019/12/05	3	53.23	6	53.95	54.00	-3	9,346	-0.03%
2019/12/04	4	51.93	4	52.15	52.20	0	9,356	0.00%
2019/12/03	2	51.45	2	51.80	51.80	0	9,329	0.00%
2019/12/02	9	51.27	5	51.60	51.40	4	9,286	0.04%
2019/11/29	15	52.84	12	53.48	53.10	3	9,220	0.03%
2019/11/28	4	54.33	12	54.27	53.50	-8	9,071	-0.09%
2019/11/27	17	53.69	25	53.65	54.00	-8	8,916	-0.09%
2019/11/26	4	51.05	8	50.98	50.40	-4	8,457	-0.05%
2019/11/25	2	49.95	3	49.75	49.70	-1	8,368	-0.01%
2019/11/22	9	51.32	4	50.50	50.50	5	8,329	0.06%
2019/11/21	5	50.76	8	51.70	52.40	-3	8,236	-0.04%
2019/11/20	12	51.38	6	51.00	50.90	6	8,143	0.07%
2019/11/19	12	51.21	13	51.56	50.70	-1	7,953	-0.01%
2019/11/18	3	48.67	4	48.86	49.10	-1	7,476	-0.01%
2019/11/15	1	48.05	5	48.23	48.40	-4	7,428	-0.05%
2019/11/14	2	47.03	0	0.00	46.80	2	7,373	0.03%
2019/11/12	7	46.91	3	47.80	47.50	4	7,295	0.05%
2019/11/11	1	46.80	3	46.45	46.25	-2	7,237	-0.03%
2019/11/08	1	47.00	2	46.30	46.60	-1	7,202	-0.01%
2019/11/07	2	47.43	0	0.00	47.50	2	7,151	0.03%
2019/11/06	0	0.00	3	48.00	48.00	-3	7,089	-0.04%
2019/11/05	1	47.85	0	0.00	48.00	1	7,037	0.01%
2019/11/04	6	48.88	4	48.65	48.65	2	7,028	0.03%
2019/11/01	2	48.45	3	48.57	48.90	-1	6,960	-0.01%
2019/10/31	4	47.85	4	48.25	48.25	0	6,930	0.00%
2019/10/30	8	48.32	6	47.82	47.80	2	6,857	0.03%
2019/10/29	14	48.31	6	48.73	48.80	8	6,787	0.12%
2019/10/28	5	49.05	2	50.00	48.40	3	6,693	0.04%
2019/10/25	1	49.60	10	48.50	49.30	-9	6,506	-0.14%
2019/10/24	10	47.92	8	47.63	47.90	2	6,327	0.03%
2019/10/23	5	47.36	2	47.60	47.30	3	6,254	0.05%
2019/10/22	7	47.05	7	46.99	47.10	0	6,156	0.00%
2019/10/21	3	46.18	2	45.98	46.20	1	5,978	0.02%
2019/10/18	4	45.78	14	45.64	45.45	-10	5,877	-0.17%
2019/10/17	11	45.35	12	45.43	45.50	-1	5,737	-0.02%
2019/10/16	5	42.92	8	44.11	44.15	-3	5,387	-0.06%
2019/10/15	3	41.75	3	41.85	41.85	0	5,208	0.00%
2019/10/09	2	39.83	0	0.00	39.85	2	5,209	0.04%
2019/10/08	0	0.00	6	40.39	40.35	-6	5,197	-0.12%
2019/10/07	2	41.30	3	41.12	41.00	-1	5,198	-0.02%
2019/10/04	2	41.25	2	40.85	40.85	0	5,159	0.00%
2019/10/03	4	41.06	3	41.00	41.15	1	5,142	0.02%
2019/10/01	1	41.00	1	41.00	41.20	0	5,084	0.00%
2019/09/27	2	42.13	0	0.00	41.90	2	5,013	0.04%
2019/09/26	1	43.55	0	0.00	43.30	1	4,921	0.02%
2019/09/25	1	43.50	1	43.20	43.20	0	4,941	0.00%
2019/09/24	2	44.10	7	44.23	43.00	-5	4,951	-0.10%
2019/09/23	4.2	44.87	4	44.96	44.65	0.2	4,820	0.00%
2019/09/20	2	45.10	2	44.60	44.75	0	4,749	0.00%
2019/09/19	1	45.50	4	45.54	45.65	-3	4,597	-0.07%
2019/09/18	5	45.83	3	45.93	45.75	2	4,439	0.05%
2019/09/17	13	45.34	16	45.15	45.40	-3	4,183	-0.07%
2019/09/16	32	44.01	39	43.90	45.20	-7	3,920	-0.18%
2019/09/12	9	42.28	9	42.12	42.15	0	3,511	0.00%
2019/09/11	12	42.32	3	42.55	42.05	9	3,488	0.26%
2019/09/10	7	42.35	8	42.24	41.40	-1	3,321	-0.03%
2019/09/09	2	41.88	2	41.75	41.70	0	3,118	0.00%
2019/09/06	0	0.00	10	41.36	41.25	-10	3,022	-0.33%
2019/09/05	0	0.00	5.4	39.81	39.90	-5.4	2,886	-0.19%
2019/09/04	0	0.00	1	39.60	39.45	-1	2,883	-0.03%
2019/09/03	0	0.00	1	39.85	39.50	-1	2,917	-0.03%
2019/08/30	1	39.15	1	39.50	39.05	0	2,878	0.00%
2019/08/28	0	0.00	3	37.70	37.70	-3	2,847	-0.11%
2019/08/27	6	38.43	0	0.00	37.85	6	2,833	0.21%
2019/08/22	0	0.00	1	37.50	37.50	-1	2,823	-0.04%
2019/08/15	1.1	37.85	0	0.00	37.70	1.1	2,679	0.04%
2019/08/14	5	38.65	0	0.00	38.50	5	2,682	0.19%
2019/08/12	4	38.48	0	0.00	38.60	4	2,728	0.15%
2019/08/08	0	0.00	2	38.03	38.00	-2	2,750	-0.07%
2019/08/07	0	0.00	2	37.55	37.50	-2	2,769	-0.07%
2019/08/05	4	38.10	0	0.00	38.10	4	2,827	0.14%
2019/08/02	0.1	39.20	0	0.00	39.00	0.1	2,862	0.00%
2019/08/01	1.1	39.42	0	0.00	39.35	1.1	2,902	0.04%
2019/07/31	6	38.84	2	39.30	39.85	4	2,992	0.13%
2019/07/30	4.1	39.98	3	40.40	39.30	1.1	2,961	0.04%
2019/07/29	0	0.00	1	43.20	42.85	-1	2,792	-0.04%
2019/07/26	2	43.40	0	0.00	43.60	2	2,789	0.07%
2019/07/25	2	43.15	5	43.08	43.45	-3	2,815	-0.11%
2019/07/24	2	42.35	5	42.48	42.45	-3	2,887	-0.10%
2019/07/23	5	42.55	7	42.06	41.80	-2	2,935	-0.07%
2019/07/22	3	41.95	0	0.00	41.60	3	3,038	0.10%
2019/07/19	3	42.00	0	0.00	41.55	3	3,312	0.09%
2019/07/17	1	42.00	5	42.42	42.35	-4	3,486	-0.11%
2019/07/16	2	42.50	3	42.23	42.65	-1	3,523	-0.03%
2019/07/15	0	0.00	4	40.90	40.75	-4	3,709	-0.11%
2019/07/05	3	41.30	1	41.15	41.50	2	4,601	0.04%
2019/07/04	2	41.05	1	41.15	41.40	1	4,616	0.02%
2019/07/03	1	40.80	0	0.00	40.70	1	4,695	0.02%
2019/07/02	0	0.00	7	41.24	41.15	-7	4,833	-0.14%
2019/07/01	0	0.00	2	40.88	40.55	-2	4,955	-0.04%
2019/06/28	1	39.65	7	39.60	39.75	-6	4,927	-0.12%
2019/06/27	4	39.60	3	39.80	39.55	1	4,968	0.02%
2019/06/26	2	39.23	0	0.00	39.20	2	5,018	0.04%
2019/06/25	2	39.78	10	39.95	39.60	-8	5,012	-0.16%
2019/06/24	10	40.13	0	0.00	40.25	10	5,065	0.20%
2019/06/21	1	41.00	4	40.40	40.20	-3	5,090	-0.06%
2019/06/19	0.2	40.90	0	0.00	40.65	0.2	5,066	0.00%
2019/06/18	4	40.10	0	0.00	40.15	4	5,053	0.08%
2019/06/11	11	41.07	7	41.14	40.30	4	5,115	0.08%
2019/06/10	5	40.15	5	40.18	39.95	0	5,075	0.00%
2019/06/06	1	40.10	4	40.40	39.85	-3	5,065	-0.06%
2019/06/05	0	0.00	2	40.25	40.05	-2	5,062	-0.04%
2019/06/03	3	39.00	3	39.20	39.45	0	5,079	0.00%
2019/05/31	4	39.70	3	39.70	39.60	1	5,089	0.02%
2019/05/30	6	39.45	7	39.74	39.50	-1	5,077	-0.02%
2019/05/27	4	38.56	3	38.42	38.40	1	5,090	0.02%
2019/05/21	2	39.00	0	0.00	39.40	2	5,193	0.04%
2019/05/20	4	38.46	0	0.00	38.30	4	5,362	0.07%
2019/05/17	2	38.95	11	39.25	38.80	-9	5,404	-0.17%
2019/05/16	2	39.70	10	39.80	39.40	-8	5,380	-0.15%
2019/05/15	0	0.00	1	40.20	40.60	-1	5,386	-0.02%
2019/05/14	7	39.54	1	39.10	39.80	6	5,360	0.11%
2019/05/13	5	39.70	0	0.00	39.90	5	5,335	0.09%
2019/05/10	3	41.02	0	0.00	40.70	3	5,261	0.06%
2019/05/09	13	41.48	11	41.45	41.50	2	5,200	0.04%
2019/05/08	19	43.02	13	42.52	42.35	6	5,119	0.12%
2019/05/07	7	44.43	20	44.15	44.10	-13	5,002	-0.26%
2019/05/06	17	44.33	18	44.23	44.20	-1	4,999	-0.02%
2019/05/03	1	45.65	0	0.00	45.65	1	5,010	0.02%
2019/05/02	17	45.44	6	45.50	45.35	11	4,974	0.22%
2019/04/30	14	43.82	145	43.60	46.60	-131	4,917	-2.66%	大賣/鉅額交易
2019/04/29	24	45.50	34	45.65	45.20	-10	4,760	-0.21%
2019/04/26	33	46.65	31	46.76	46.55	2	4,680	0.04%
2019/04/25	47	47.94	15	48.57	46.95	32	4,559	0.70%
2019/04/24	19	51.48	7	50.51	50.60	12	4,262	0.28%
2019/04/23	30	49.95	15	50.04	51.40	15	4,141	0.36%
2019/04/22	38	51.52	6	51.40	50.90	32	4,052	0.79%
2019/04/19	26	53.79	15	53.77	52.30	11	3,967	0.28%
2019/04/18	77	52.23	3	52.33	52.90	74	3,686	2.01%
2019/04/17	17	49.98	27	50.37	50.60	-10	3,166	-0.32%
2019/04/15	2	44.50	2	44.75	44.70	0	2,905	0.00%
2019/04/12	2	44.70	2	44.35	44.40	0	2,918	0.00%
2019/04/11	0	0.00	2	44.40	44.50	-2	2,942	-0.07%
2019/04/10	1	45.80	2	46.10	45.80	-1	2,898	-0.03%
2019/04/09	4	46.95	9	46.92	45.75	-5	2,871	-0.17%
2019/04/08	6	49.04	3	48.55	48.45	3	2,808	0.11%
2019/04/03	7	46.57	8	47.29	47.25	-1	2,703	-0.04%
2019/04/02	4	44.95	2	44.70	44.70	2	2,546	0.08%
2019/04/01	0	0.00	12	45.32	44.70	-12	2,545	-0.47%
2019/03/29	3	44.93	7	44.87	45.10	-4	2,505	-0.16%
2019/03/27	9	44.50	4	44.36	43.50	5	2,508	0.20%
2019/03/26	3	43.85	4	43.80	43.80	-1	2,456	-0.04%
2019/03/25	2	42.45	2	42.75	42.65	0	2,421	0.00%
2019/03/22	3	43.35	3	43.45	43.45	0	2,417	0.00%
2019/03/21	7	43.19	4	43.10	43.05	3	2,444	0.12%
2019/03/20	8	43.11	16	43.46	43.55	-8	2,474	-0.32%
2019/03/19	2	42.40	1	42.55	42.65	1	2,650	0.04%
2019/03/18	2	41.65	0	0.00	42.00	2	2,716	0.07%
2019/03/14	2	41.40	0	0.00	41.10	2	2,886	0.07%
2019/03/13	1	41.35	0	0.00	41.25	1	2,970	0.03%
2019/03/08	1	41.00	4	41.20	41.00	-3	3,236	-0.09%
2019/03/07	1	41.80	0	0.00	41.50	1	3,309	0.03%
2019/03/06	3	42.38	1	42.30	42.30	2	3,336	0.06%
2019/03/04	3	42.12	0	0.00	42.00	3	3,385	0.09%
2019/02/27	1	42.90	0	0.00	42.45	1	3,379	0.03%
2019/02/26	3	43.52	4	43.45	43.25	-1	3,381	-0.03%
2019/02/25	5	43.32	0	0.00	43.35	5	3,408	0.15%
2019/02/22	0	0.00	12	42.85	42.85	-12	3,416	-0.35%
2019/02/21	1	42.95	2	42.98	42.95	-1	3,499	-0.03%
2019/02/20	16	43.45	3	42.97	43.45	13	3,498	0.37%
2019/02/19	12	43.95	0	0.00	43.15	12	3,520	0.34%
2019/02/18	3	45.65	3	46.15	46.40	0	3,369	0.00%
2019/02/15	0	0.00	5	45.30	45.50	-5	3,306	-0.15%
2019/02/14	2	46.05	7	45.60	45.50	-5	3,305	-0.15%
2019/02/13	3	45.20	3	45.15	45.15	0	3,264	0.00%
2019/02/12	2	44.60	2	44.90	44.95	0	3,258	0.00%
2019/02/11	2	44.25	2	44.10	44.10	0	3,245	0.00%
2019/01/30	6	44.28	2	44.00	44.10	4	3,246	0.12%
2019/01/29	0	0.00	3	43.93	44.15	-3	3,244	-0.09%
2019/01/28	9	44.02	7	43.81	43.75	2	3,245	0.06%
2019/01/25	5	44.37	6	44.00	44.00	-1	3,277	-0.03%
2019/01/24	5	42.92	15	43.62	44.20	-10	3,246	-0.31%
2019/01/23	2	42.00	2	42.20	42.25	0	3,197	0.00%
2019/01/22	4	42.23	0	0.00	41.85	4	3,212	0.12%
2019/01/21	3	42.77	10	42.40	42.50	-7	3,227	-0.22%
2019/01/18	2	42.00	2	42.30	42.10	0	3,253	0.00%
2019/01/17	4	42.03	4	41.80	41.50	0	3,268	0.00%
2019/01/16	2	42.15	0	0.00	42.00	2	3,259	0.06%
2019/01/15	4	42.24	3	41.85	41.80	1	3,269	0.03%
2019/01/14	5	41.77	2	41.95	42.00	3	3,263	0.09%
2019/01/11	0	0.00	4	41.45	41.30	-4	3,266	-0.12%
2019/01/10	12	42.10	0	0.00	42.00	12	3,247	0.37%
2019/01/09	2	43.15	1	42.90	42.65	1	3,235	0.03%
2019/01/08	2	42.93	1	42.95	42.75	1	3,216	0.03%
2019/01/07	1	43.20	2	43.00	43.60	-1	3,175	-0.03%
2019/01/04	3	40.48	1	40.60	40.70	2	3,153	0.06%
2019/01/03	1	42.65	1	42.80	41.80	0	3,205	0.00%
2018/12/27	4	43.23	3	43.30	43.15	1	3,309	0.03%
2018/12/24	1	46.40	0	0.00	46.45	1	3,351	0.03%
2018/12/21	2	43.30	0	0.00	45.45	2	3,470	0.06%
2018/12/19	0	0.00	1	46.85	45.85	-1	3,503	-0.03%
2018/12/17	1	46.80	0	0.00	46.60	1	3,607	0.03%
2018/12/14	2	46.80	0	0.00	47.00	2	3,898	0.05%
2018/12/12	6	49.94	5	47.80	47.55	1	4,138	0.02%
2018/12/11	0	0.00	3	49.50	49.50	-3	4,085	-0.07%
2018/12/10	0	0.00	2	47.40	45.60	-2	3,999	-0.05%
2018/12/07	0	0.00	5	48.04	48.40	-5	3,917	-0.13%
2018/12/06	0	0.00	1	45.95	47.00	-1	3,817	-0.03%
2018/12/05	3	47.60	0	0.00	47.70	3	3,731	0.08%
2018/12/04	1	47.95	0	0.00	47.70	1	3,687	0.03%
2018/12/03	1	47.60	9	46.38	47.10	-8	3,597	-0.22%
2018/11/30	4	45.00	4	45.20	45.00	0	3,481	0.00%
2018/11/28	0	0.00	2	42.10	42.55	-2	3,356	-0.06%
2018/11/27	1	42.20	1	41.60	42.20	0	3,334	0.00%
2018/11/23	0	0.00	1	41.50	41.00	-1	3,287	-0.03%
2018/11/22	2	41.70	0	0.00	42.00	2	3,284	0.06%
2018/11/21	3	44.00	0	0.00	43.60	3	3,266	0.09%
2018/11/20	2	45.63	1	44.85	44.80	1	3,232	0.03%
2018/11/16	1	44.70	1	44.65	44.50	0	3,103	0.00%
2018/11/05	0	0.00	1	42.75	42.80	-1	3,103	-0.03%
2018/11/02	0	0.00	8	42.64	42.80	-8	3,093	-0.26%
2018/11/01	7	41.02	2	41.15	41.05	5	3,054	0.16%
2018/10/25	2	40.95	0	0.00	40.65	2	3,101	0.06%
2018/10/24	0	0.00	1	43.50	42.90	-1	3,111	-0.03%
2018/10/19	0	0.00	3	43.20	43.55	-3	3,191	-0.09%
2018/10/17	1	44.50	0	0.00	44.60	1	3,217	0.03%
2018/10/16	4	44.45	4	45.00	44.25	0	3,205	0.00%
2018/10/15	0	0.00	1	43.85	43.80	-1	3,196	-0.03%
2018/10/11	8	42.71	4	42.70	42.60	4	3,196	0.13%
2018/10/09	1	47.55	1	47.80	47.30	0	3,181	0.00%
2018/10/08	2	48.25	1	48.05	48.05	1	3,176	0.03%
2018/10/05	13	48.68	0	0.00	48.35	13	3,190	0.41%
2018/10/04	11	52.30	8	52.40	52.20	3	3,106	0.10%
2018/10/03	1	52.50	0	0.00	52.20	1	3,098	0.03%
2018/10/02	1	54.70	0	0.00	53.20	1	3,079	0.03%
2018/10/01	2	54.20	1	54.60	54.60	1	2,989	0.03%
2018/09/21	2	55.70	1	56.50	55.70	1	2,757	0.04%
2018/09/20	10	57.44	17	57.45	56.10	-7	2,679	-0.26%
2018/09/19	4	56.00	7	55.66	55.70	-3	2,379	-0.13%
2018/09/18	19	55.49	18	55.44	55.70	1	2,297	0.04%
2018/09/17	1	52.40	13	53.18	53.90	-12	2,058	-0.58%
2018/09/14	7	48.54	5	48.50	49.40	2	1,905	0.10%
2018/09/11	1	46.85	0	0.00	47.20	1	1,990	0.05%
2018/09/07	0	0.00	1	49.30	48.00	-1	2,031	-0.05%
2018/09/06	1	49.90	0	0.00	49.70	1	2,031	0.05%
2018/09/04	1	49.40	0	0.00	50.00	1	2,070	0.05%
2018/09/03	1	49.30	0	0.00	49.10	1	2,088	0.05%
2018/08/30	0	0.00	2	49.45	49.40	-2	2,191	-0.09%
2018/08/14	1	49.15	0	0.00	49.70	1	2,748	0.04%
2018/08/13	1	50.60	3	51.00	50.30	-2	2,743	-0.07%
2018/08/10	1	52.70	0	0.00	52.70	1	2,700	0.04%
2018/08/07	1	52.90	0	0.00	52.80	1	2,732	0.04%
2018/08/06	4	52.18	0	0.00	52.30	4	2,746	0.15%
2018/08/02	7	52.33	1	52.30	51.90	6	2,798	0.21%
2018/08/01	2	54.55	0	0.00	54.40	2	2,745	0.07%
2018/07/31	3	55.23	0	0.00	55.00	3	2,811	0.11%
2018/07/30	2	57.35	8	56.59	56.30	-6	2,768	-0.22%
2018/07/27	3	55.87	3	55.37	56.00	0	2,683	0.00%
2018/07/18	2	54.20	1	54.40	54.70	1	2,645	0.04%
2018/07/16	2	53.30	0	0.00	53.20	2	2,555	0.08%
2018/07/13	0	0.00	2	52.40	53.80	-2	2,548	-0.08%
2018/07/11	2	51.40	0	0.00	51.60	2	2,508	0.08%
2018/07/04	1	50.50	0	0.00	50.50	1	2,501	0.04%
2018/07/03	0	0.00	1	51.70	50.50	-1	2,503	-0.04%
2018/07/02	3	52.00	0	0.00	51.40	3	2,483	0.12%
2018/06/28	2	51.85	0	0.00	51.70	2	2,498	0.08%
2018/06/26	5	53.30	6	52.12	53.30	-1	2,492	-0.04%
2018/06/25	1	53.50	1	54.00	53.00	0	2,486	0.00%
2018/06/21	0	0.00	2	58.20	56.50	-2	2,467	-0.08%
2018/06/20	2	56.55	0	0.00	57.20	2	2,440	0.08%
2018/06/15	1	55.00	1	55.30	55.00	0	2,431	0.00%
2018/06/14	1	56.40	0	0.00	55.60	1	2,422	0.04%
2018/06/12	1	57.80	0	0.00	56.40	1	2,522	0.04%
2018/06/11	1	57.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	3	58.07	0	0.00	57.80	3	2,846	0.11%
2018/06/07	1	59.00	0	0.00	59.00	1	2,888	0.03%
2018/06/06	2	58.80	1	58.90	59.00	1	3,147	0.03%
2018/06/05	2	59.25	2	58.80	58.70	0	3,322	0.00%
2018/06/01	0	0.00	2	58.70	59.00	-2	3,255	-0.06%
2018/05/31	5	57.92	1	58.00	57.50	4	3,234	0.12%
2018/05/30	12	60.09	11	60.45	58.50	1	3,228	0.03%
2018/05/29	7	59.63	0	0.00	59.60	7	3,124	0.22%
2018/05/28	7	59.79	4	60.63	60.00	3	3,067	0.10%
2018/05/25	0	0.00	4	55.80	55.70	-4	2,870	-0.14%
2018/05/22	0	0.00	6	56.87	56.60	-6	2,916	-0.21%
2018/05/16	1	55.10	1	55.20	54.80	0	2,876	0.00%
2018/05/14	1	55.20	0	0.00	56.60	1	2,943	0.03%
2018/05/11	0	0.00	2	56.20	55.70	-2	2,958	-0.07%
2018/05/10	0	0.00	1	54.30	54.20	-1	2,906	-0.03%
2018/05/09	5	55.24	2	54.10	54.10	3	2,922	0.10%
2018/05/08	3	52.23	0	0.00	55.30	3	2,959	0.10%
2018/05/07	0	0.00	10	50.50	50.30	-10	2,974	-0.34%
2018/05/03	10	50.30	0	0.00	50.40	10	3,005	0.33%
2018/04/26	1	49.00	0	0.00	49.00	1	3,070	0.03%
2018/04/24	5	49.79	5	50.78	50.10	0	3,060	0.00%
2018/04/19	0	0.00	2	54.60	54.30	-2	3,135	-0.06%
2018/04/18	0	0.00	1	53.00	53.20	-1	3,149	-0.03%
2018/04/17	1	52.00	0	0.00	52.10	1	3,175	0.03%
2018/04/16	2	53.10	0	0.00	52.20	2	3,275	0.06%
2018/04/13	1	53.20	0	0.00	53.10	1	3,345	0.03%
2018/04/11	1	54.00	0	0.00	54.00	1	3,420	0.03%
2018/04/09	1	55.20	0	0.00	55.00	1	3,452	0.03%
2018/04/02	0	0.00	1	55.20	54.60	-1	3,484	-0.03%
2018/03/31	0	0.00	2	56.25	55.80	-2	3,507	-0.06%
2018/03/30	0	0.00	1	56.00	56.20	-1	3,658	-0.03%
2018/03/28	0	0.00	6	56.33	56.00	-6	3,722	-0.16%
2018/03/27	3	55.87	0	0.00	55.60	3	3,708	0.08%
2018/03/26	3	54.23	0	0.00	54.30	3	3,724	0.08%
2018/03/23	4	54.00	0	0.00	54.10	4	3,765	0.11%
2018/03/22	0	0.00	4	55.88	55.40	-4	3,776	-0.11%
2018/03/21	2	57.10	6	57.08	56.80	-4	3,781	-0.11%
2018/03/16	3	56.40	1	56.80	56.10	2	3,883	0.05%
2018/03/15	3	56.33	2	57.00	57.70	1	3,907	0.03%
2018/03/14	13	56.90	6	56.97	57.10	7	3,863	0.18%
2018/03/13	5	55.06	2	54.40	54.30	3	3,681	0.08%
2018/03/12	10	55.50	3	55.13	54.80	7	3,709	0.19%
2018/03/09	10	53.17	17	53.26	55.00	-7	3,552	-0.20%
2018/03/05	1	50.00	0	0.00	49.50	1	3,854	0.03%
2018/03/01	1	51.60	2	51.80	51.70	-1	3,840	-0.03%
2018/02/26	1	50.60	3	51.10	50.90	-2	3,916	-0.05%
2018/02/23	0	0.00	1	50.80	51.30	-1	3,969	-0.03%
2018/02/22	0	0.00	1	49.55	49.55	-1	3,993	-0.03%
2018/02/21	1	48.35	0	0.00	49.10	1	4,013	0.02%
2018/02/12	1	46.95	2	47.25	46.90	-1	4,002	-0.02%
2018/02/09	2	45.78	1	45.45	46.65	1	4,011	0.02%
2018/02/08	4	47.81	2	48.05	47.65	2	4,013	0.05%
2018/02/07	1	48.50	1	48.65	48.60	0	4,031	0.00%
2018/02/06	2	47.78	4	46.89	46.05	-2	4,040	-0.05%
2018/02/02	0	0.00	1	49.80	49.85	-1	3,972	-0.03%
2018/02/01	3	50.23	0	0.00	50.10	3	3,970	0.08%
2018/01/31	2	50.60	0	0.00	50.40	2	3,969	0.05%
2018/01/30	2	49.85	1	49.70	52.40	1	3,977	0.03%
2018/01/29	0	0.00	1	52.80	51.80	-1	3,890	-0.03%
2018/01/26	2	53.00	0	0.00	52.90	2	3,898	0.05%
2018/01/25	1	53.50	0	0.00	53.00	1	3,926	0.03%
2018/01/18	1	52.10	0	0.00	52.60	1	4,144	0.02%
2018/01/10	11	50.00	2	50.00	50.60	9	4,192	0.21%
2018/01/09	4	52.08	4	53.30	51.70	0	4,129	0.00%
2018/01/08	0	0.00	3	53.90	54.00	-3	4,071	-0.07%
2018/01/04	4	56.00	2	56.10	56.40	2	4,033	0.05%
2018/01/02	0	0.00	4	54.88	54.80	-4	4,018	-0.10%

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-新竹券商分點個股進出
臺銀-新竹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-新竹 券商分點個股進出 臺銀-新竹 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-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析