景碩 (3189)-兆豐-台南券商分點個股進出

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
96.1
漲跌
▲1.5
漲幅
+1.59%
成交量
2,811張
產業
上市半導體類股
1385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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/28	1	95.10	0	0.00	96.10	1	2,699	0.04%
2024/05/24	1	94.31	0	0.00	94.40	1	2,739	0.04%
2024/05/21	1	94.30	0	0.00	94.00	1	2,767	0.04%
2024/05/20	2	95.30	0	0.00	95.40	2	2,775	0.07%
2024/05/13	0	0.00	1	95.00	95.80	-1	2,866	-0.03%
2024/05/08	0	0.00	3	95.50	95.50	-3	2,934	-0.10%
2024/04/30	1	96.10	1	96.40	95.30	0	3,273	0.00%
2024/04/29	1	97.80	0	0.00	97.90	1	3,272	0.03%
2024/04/24	2	98.30	0	0.00	97.10	2	3,321	0.06%
2024/04/23	0	0.00	1	95.30	95.30	-1	3,317	-0.03%
2024/04/19	2	94.80	2	94.85	94.00	0	3,302	0.00%
2024/04/18	1	96.10	1	95.80	95.80	0	3,262	0.00%
2024/04/15	0.5	97.60	0	0.00	97.20	0.5	3,263	0.02%
2024/04/12	1	99.40	0	0.00	97.80	1	3,248	0.03%
2024/04/09	0	0.00	1	101.00	101.00	-1	3,217	-0.03%
2024/04/02	0	0.00	3.6	102.50	103.00	-3.6	3,189	-0.11%
2024/04/01	0	0.00	1	101.50	101.50	-1	3,171	-0.03%
2024/03/28	1	99.10	0	0.00	98.90	1	3,145	0.03%
2024/03/27	0	0.00	5	99.80	99.40	-5	3,142	-0.16%
2024/03/22	11	101.45	3	102.33	101.50	8	3,343	0.24%
2024/03/21	1	102.00	11	102.00	101.50	-10	3,434	-0.29%
2024/03/20	1	102.50	15	102.53	103.00	-14	3,478	-0.40%
2024/03/19	0	0.00	2	99.60	99.30	-2	3,381	-0.06%
2024/03/18	0	95.10	4	96.43	98.00	-4	3,289	-0.12%
2024/03/15	4	92.60	1	92.10	92.10	3	3,205	0.09%
2024/03/13	1.2	95.12	0	0.00	94.80	1.2	3,147	0.04%
2024/03/12	3	96.80	2	98.60	96.70	1	3,150	0.03%
2024/03/11	1	98.40	3	98.20	98.20	-2	3,156	-0.06%
2024/03/08	1	96.90	25	96.07	97.00	-24	3,218	-0.75%
2024/03/07	3.2	94.22	2	94.20	93.80	1.2	3,206	0.04%
2024/03/06	1.2	95.57	1	95.90	95.10	0.2	3,222	0.01%
2024/03/05	21.4	97.14	2	96.35	96.20	19.4	3,234	0.60%
2024/03/04	3.2	97.01	2	97.25	96.80	1.2	3,272	0.04%
2024/03/01	2	97.40	1	97.80	96.90	1	3,278	0.03%
2024/02/29	3	96.20	5	96.06	96.70	-2	3,317	-0.06%
2024/02/27	3.7	96.47	3	96.20	96.20	0.7	3,302	0.02%
2024/02/23	1.4	100.36	1	98.80	98.80	0.4	3,289	0.01%
2024/02/21	0	0.00	2	102.00	101.50	-2	3,360	-0.06%
2024/02/20	0.2	102.50	0	0.00	102.00	0.2	3,383	0.01%
2024/02/19	1.2	104.71	3	104.67	104.00	-1.8	3,367	-0.05%
2024/02/16	1.3	102.00	1	102.50	102.00	0.3	3,341	0.01%
2024/02/02	0	0.00	2.1	102.45	102.50	-2.1	3,370	-0.06%
2024/02/01	2	99.75	2	100.75	100.50	0	3,348	0.00%
2024/01/31	1	102.00	1	101.00	100.50	0	3,349	0.00%
2024/01/30	2	106.50	8	105.94	103.50	-6	3,341	-0.18%
2024/01/29	1	101.50	1	102.50	101.50	0	3,102	0.00%
2024/01/26	1	100.50	10	101.00	100.00	-9	3,122	-0.29%
2024/01/25	1	100.50	2	101.75	101.00	-1	3,144	-0.03%
2024/01/24	3	101.17	3	100.67	100.50	0	3,168	0.00%
2024/01/23	5.1	101.51	3	101.33	101.50	2.1	3,285	0.06%
2024/01/22	1	99.20	0	0.00	100.00	1	3,233	0.03%
2024/01/11	1	96.50	1	96.20	96.20	0	3,289	0.00%
2024/01/10	2	96.35	2	96.45	96.40	0	3,311	0.00%
2024/01/08	2	99.05	2	98.70	97.80	0	3,279	0.00%
2024/01/05	2	97.65	0	0.00	97.10	2	3,300	0.06%
2024/01/04	2	96.95	1	97.80	97.70	1	3,316	0.03%
2024/01/03	2	97.95	1	98.40	97.80	1	3,327	0.03%
2024/01/02	1	99.10	1	98.20	98.20	0	3,316	0.00%
2023/12/29	5	99.20	1	99.20	99.70	4	3,300	0.12%
2023/12/27	1	99.70	0	0.00	99.60	1	3,320	0.03%
2023/12/26	2	100.25	0	0.00	100.50	2	3,327	0.06%
2023/12/22	1	99.20	1	99.10	99.10	0	3,356	0.00%
2023/12/20	2	98.20	1	98.70	98.70	1	3,275	0.03%
2023/12/19	0	0.00	3	97.87	98.30	-3	3,213	-0.09%
2023/12/18	5	99.24	3	98.00	97.70	2	3,130	0.06%
2023/12/15	1	101.50	1	101.50	101.50	0	3,048	0.00%
2023/12/14	1	101.00	2	102.00	102.00	-1	2,953	-0.03%
2023/12/13	2	103.00	1	102.50	102.00	1	2,959	0.03%
2023/12/12	10	104.00	0	0.00	103.50	10	3,017	0.33%
2023/12/11	0	0.00	1	104.00	103.00	-1	3,041	-0.03%
2023/12/07	4	102.75	2	102.25	101.50	2	3,059	0.07%
2023/12/06	1	103.00	1	101.50	101.50	0	3,040	0.00%
2023/12/05	0	0.00	2	103.50	104.50	-2	2,998	-0.07%
2023/12/04	0	0.00	15	100.50	102.50	-15	2,940	-0.51%
2023/12/01	5.2	99.98	1	98.90	100.50	4.2	2,932	0.14%
2023/11/28	0	0.00	1	97.70	98.00	-1	2,858	-0.03%
2023/11/27	17	98.79	7	96.99	96.40	10	2,838	0.35%
2023/11/22	1	97.20	0	0.00	96.80	1	2,807	0.04%
2023/11/21	0	0.00	10	98.60	98.40	-10	2,789	-0.36%
2023/11/20	10	96.80	0	0.00	97.20	10	2,716	0.37%
2023/11/17	2	97.30	0	0.00	96.50	2	2,715	0.07%
2023/11/16	0	97.00	0	0.00	96.80	0	2,681	0.00%
2023/11/14	2	95.45	2	95.05	94.90	0	2,653	0.00%
2023/11/13	0	0.00	1	95.20	95.60	-1	2,651	-0.04%
2023/11/10	2	93.50	3.4	93.50	92.90	-1.4	2,632	-0.05%
2023/11/09	0.1	95.00	0	0.00	94.60	0.1	2,604	0.00%
2023/11/08	1	95.20	2	95.55	95.40	-1	2,662	-0.04%
2023/11/07	2	96.55	2	95.50	95.50	0	2,646	0.00%
2023/11/06	1	97.60	5	97.68	97.80	-4	2,627	-0.15%
2023/11/03	1	98.40	1	97.60	98.70	0	2,610	0.00%
2023/11/02	0	0.00	1	96.60	96.50	-1	2,579	-0.04%
2023/11/01	5	95.82	1	96.00	96.00	4	2,564	0.16%
2023/10/31	3.2	94.24	3	95.10	94.80	0.2	2,548	0.01%
2023/10/30	1	94.20	5	94.28	94.20	-4	2,556	-0.16%
2023/10/27	2.2	95.35	17	96.61	95.10	-14.8	2,675	-0.55%
2023/10/26	2.2	94.94	38	96.08	96.20	-35.8	2,731	-1.31%
2023/10/25	55	100.34	2	97.70	97.70	53	2,717	1.95%
2023/10/24	1	100.50	1	99.90	99.90	0	2,780	0.00%
2023/10/23	1	101.00	1	101.00	101.00	0	2,819	0.00%
2023/10/18	0.5	102.00	5	101.90	101.50	-4.5	3,003	-0.15%
2023/10/17	1	102.00	1	102.00	102.00	0	3,050	0.00%
2023/10/16	1.5	101.50	0	0.00	101.50	1.5	3,354	0.04%
2023/10/13	0	0.00	5	104.10	103.00	-5	3,733	-0.13%
2023/10/11	2	105.25	0	0.00	105.00	2	3,821	0.05%
2023/10/04	1	105.50	1	107.50	107.00	0	4,141	0.00%
2023/10/02	4	109.00	0	0.00	108.00	4	4,173	0.10%
2023/09/25	0	0.00	2.5	109.90	109.50	-2.5	4,208	-0.06%
2023/09/22	1	108.00	1	109.00	109.50	0	4,227	0.00%
2023/09/21	1	110.00	11	110.41	110.50	-10	4,203	-0.24%
2023/09/20	2	111.50	4	111.00	110.50	-2	4,210	-0.05%
2023/09/19	4	113.13	6	112.92	113.00	-2	4,184	-0.05%
2023/09/18	2	113.00	2	113.50	113.50	0	4,212	0.00%
2023/09/15	3.5	113.07	2	113.00	113.50	1.5	4,225	0.04%
2023/09/14	4	111.75	0	0.00	111.50	4	4,173	0.10%
2023/09/13	7	110.07	0	0.00	110.00	7	4,150	0.17%
2023/09/12	1	108.00	3	109.67	109.50	-2	4,155	-0.05%
2023/09/11	2	108.50	3	108.33	108.50	-1	4,186	-0.02%
2023/09/07	1	108.50	1	108.50	108.50	0	4,262	0.00%
2023/09/06	4	109.88	2	110.50	110.00	2	4,251	0.05%
2023/09/05	1	108.50	2	108.25	109.00	-1	4,240	-0.02%
2023/09/01	1	107.50	0	0.00	107.00	1	4,337	0.02%
2023/08/30	0	0.00	1	107.50	105.50	-1	4,449	-0.02%
2023/08/29	1	105.50	3	105.83	106.00	-2	4,587	-0.04%
2023/08/28	0	0.00	1	102.50	102.50	-1	4,584	-0.02%
2023/08/25	2	102.75	1	101.50	101.50	1	4,632	0.02%
2023/08/21	1	101.50	0	0.00	102.00	1	5,160	0.02%
2023/08/17	0	0.00	1	103.50	103.00	-1	5,219	-0.02%
2023/08/16	1	101.00	1	102.00	102.50	0	5,227	0.00%
2023/08/14	3	100.67	0	0.00	101.00	3	5,294	0.06%
2023/08/11	2	104.50	0	0.00	105.50	2	5,265	0.04%
2023/08/10	1	104.50	1	104.50	104.50	0	5,294	0.00%
2023/08/09	1	107.00	0	0.00	107.00	1	5,297	0.02%
2023/08/08	2	105.50	1	106.00	106.00	1	5,285	0.02%
2023/08/07	1	106.50	1	107.50	107.50	0	5,304	0.00%
2023/08/04	2	107.25	0	0.00	108.50	2	5,292	0.04%
2023/08/02	0.2	108.50	0	0.00	108.50	0.2	5,317	0.00%
2023/08/01	1	108.50	3	108.17	107.00	-2	5,279	-0.04%
2023/07/31	4.3	105.43	2	103.50	103.50	2.3	5,192	0.04%
2023/07/28	4	106.00	1	106.50	106.50	3	5,139	0.06%
2023/07/27	5	106.70	11	106.45	106.50	-6	5,160	-0.12%
2023/07/25	0	0.00	2	111.50	110.00	-2	5,305	-0.04%
2023/07/24	3	111.33	3	112.33	110.50	0	5,305	0.00%
2023/07/21	7	110.07	12.3	110.07	110.00	-5.3	5,361	-0.10%
2023/07/20	8	113.44	5	114.00	112.50	3	5,399	0.06%
2023/07/19	8.3	116.86	16	120.28	113.50	-7.7	5,363	-0.14%
2023/07/18	9	116.39	20	118.98	120.50	-11	5,106	-0.22%
2023/07/17	3	112.67	2	113.50	113.50	1	4,771	0.02%
2023/07/14	4	112.13	2	111.75	111.50	2	4,833	0.04%
2023/07/13	1	113.00	4	112.13	110.00	-3	4,768	-0.06%
2023/07/12	4	113.00	1	113.50	113.50	3	4,617	0.06%
2023/07/05	0	0.00	3	118.00	117.00	-3	4,484	-0.07%
2023/07/04	0	0.00	2	116.00	117.00	-2	4,497	-0.04%
2023/07/03	3	117.00	0	0.00	117.00	3	4,518	0.07%
2023/06/30	0	0.00	1	116.00	116.50	-1	4,545	-0.02%
2023/06/29	3	114.00	1	114.00	115.00	2	4,603	0.04%
2023/06/28	2	112.75	0	0.00	112.00	2	4,609	0.04%
2023/06/27	1	114.00	0	0.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	1	116.00	116.50	-1	4,656	-0.02%
2023/06/20	0	0.00	1	115.00	116.50	-1	4,878	-0.02%
2023/06/19	4	114.88	3	115.50	114.50	1	5,026	0.02%
2023/06/16	3	115.67	1	115.00	115.00	2	5,101	0.04%
2023/06/15	2	117.50	0	0.00	116.50	2	5,109	0.04%
2023/06/14	0	0.00	1	116.00	117.00	-1	5,097	-0.02%
2023/06/09	1	110.50	1	112.00	112.00	0	5,216	0.00%
2023/06/08	4	113.13	2	111.50	111.50	2	5,251	0.04%
2023/06/07	2	116.25	4	115.50	116.00	-2	5,260	-0.04%
2023/06/06	1	118.50	2	117.75	117.50	-1	5,269	-0.02%
2023/06/05	14	118.61	2	118.00	119.00	12	5,305	0.23%
2023/06/02	8	118.50	6	118.67	118.00	2	5,298	0.04%
2023/06/01	1	116.00	2	116.50	116.50	-1	5,261	-0.02%
2023/05/30	8	116.50	0	0.00	115.50	8	5,456	0.15%
2023/05/29	2	116.00	2	117.50	116.00	0	5,453	0.00%
2023/05/26	0.2	115.50	3	115.50	115.50	-2.9	5,331	-0.05%
2023/05/25	7	112.71	8.2	112.40	112.00	-1.2	5,240	-0.02%
2023/05/24	1	111.00	1	111.00	111.00	0	5,096	0.00%
2023/05/19	1	110.50	1	111.00	110.50	0	5,241	0.00%
2023/05/18	0	0.00	2	111.50	112.00	-2	5,344	-0.04%
2023/05/10	1	110.50	1	110.00	110.00	0	5,636	0.00%
2023/05/09	1	110.50	1	112.50	111.00	0	5,678	0.00%
2023/05/08	2	111.00	5.2	112.21	111.00	-3.2	5,818	-0.05%
2023/05/05	0.1	108.50	1	108.50	109.50	-0.9	5,843	-0.02%
2023/05/04	1.1	106.05	1	107.50	108.00	0.1	5,960	0.00%
2023/05/03	1	105.50	1	107.50	107.00	0	6,126	0.00%
2023/05/02	2.1	107.33	3	108.00	106.50	-0.9	6,160	-0.01%
2023/04/28	2	112.25	2.5	109.80	110.50	-0.5	6,142	-0.01%
2023/04/27	1.1	106.57	0	0.00	107.50	1.1	6,023	0.02%
2023/04/26	2.4	106.66	6	107.92	109.50	-3.6	6,040	-0.06%
2023/04/25	3	105.00	2	104.75	104.50	1	6,022	0.02%
2023/04/24	1	106.50	1	108.50	108.50	0	5,935	0.00%
2023/04/21	1	108.50	3	109.00	107.50	-2	5,962	-0.03%
2023/04/20	2	108.50	3	108.67	107.50	-1	5,966	-0.02%
2023/04/19	8.2	109.80	3	108.83	108.50	5.2	6,045	0.09%
2023/04/18	2.1	113.48	3	112.50	112.50	-0.9	6,016	-0.01%
2023/04/17	3.2	113.18	2	113.00	113.50	1.2	6,085	0.02%
2023/04/14	3	114.00	0	0.00	113.50	3	6,137	0.05%
2023/04/13	3.2	113.69	3	114.33	113.50	0.2	6,169	0.00%
2023/04/12	1	114.50	0.2	115.00	115.00	0.8	6,195	0.01%
2023/04/11	1	115.50	0	0.00	115.50	1	6,252	0.02%
2023/04/10	1	113.50	2	114.00	114.00	-1	6,268	-0.02%
2023/04/07	4	114.38	1	114.00	114.00	3	6,313	0.05%
2023/04/06	4	114.75	2	115.00	116.00	2	6,292	0.03%
2023/03/31	6	116.42	2	116.00	116.00	4	6,397	0.06%
2023/03/30	0	0.00	1.3	116.89	116.00	-1.3	6,554	-0.02%
2023/03/29	1	113.50	1	114.00	114.00	0	6,798	0.00%
2023/03/28	1.3	115.00	0	0.00	113.00	1.3	7,272	0.02%
2023/03/27	1	116.50	0.3	117.00	115.50	0.7	7,392	0.01%
2023/03/24	6.1	118.92	5	119.80	117.00	1.1	7,644	0.01%
2023/03/23	1.2	119.25	1	118.50	119.00	0.2	7,473	0.00%
2023/03/22	3	118.50	1.1	118.55	117.50	1.9	7,466	0.03%
2023/03/21	3	117.00	4	117.00	117.00	-1	7,428	-0.01%
2023/03/20	1	116.50	1	116.00	116.00	0	7,431	0.00%
2023/03/16	2	115.00	1	114.00	113.50	1	7,892	0.01%
2023/03/15	1	115.00	0	0.00	115.00	1	8,401	0.01%
2023/03/14	1	113.00	0	0.00	113.50	1	8,566	0.01%
2023/03/13	1	112.00	1	110.50	114.00	0	8,944	0.00%
2023/03/10	1.2	115.08	4	114.00	113.00	-2.8	9,091	-0.03%
2023/03/09	0.2	116.50	0	0.00	115.50	0.2	9,511	0.00%
2023/03/08	0	0.00	3.1	115.68	116.50	-3.1	9,555	-0.03%
2023/03/07	1	115.50	4	116.25	115.50	-3	9,625	-0.03%
2023/03/06	1.1	117.95	7	118.00	118.00	-5.9	9,665	-0.06%
2023/03/03	2.1	114.55	6	115.83	116.50	-3.9	9,774	-0.04%
2023/03/02	4	111.75	0.4	113.00	113.00	3.6	9,703	0.04%
2023/03/01	2	108.75	0	0.00	111.50	2	9,719	0.02%
2023/02/24	0	0.00	23	109.43	108.50	-23	9,782	-0.24%
2023/02/23	1	109.00	4	110.00	110.50	-3	9,857	-0.03%
2023/02/22	12	109.00	2	108.50	108.50	10	10,099	0.10%
2023/02/21	1	109.50	4	110.88	111.00	-3	10,281	-0.03%
2023/02/20	1	109.50	1	109.50	109.00	0	10,426	0.00%
2023/02/17	2	110.00	0	0.00	110.00	2	10,640	0.02%
2023/02/16	4	111.50	3	111.83	111.50	1	10,961	0.01%
2023/02/15	15	111.30	1	108.50	111.50	14	11,501	0.12%
2023/02/14	3	107.83	3	108.50	109.00	0	11,654	0.00%
2023/02/13	2.1	105.74	1	105.50	105.00	1.1	12,340	0.01%
2023/02/10	2	107.25	2	107.50	107.00	0	12,731	0.00%
2023/02/09	2	110.00	2	109.50	109.00	0	12,945	0.00%
2023/02/08	4	110.13	3.6	110.28	110.00	0.4	13,163	0.00%
2023/02/07	2	109.25	1	109.00	109.50	1	13,350	0.01%
2023/02/06	6.2	108.58	3	108.83	108.50	3.2	13,602	0.02%
2023/02/03	4	115.50	4	116.25	115.00	0	13,644	0.00%
2023/02/02	0	0.00	3.4	118.65	119.00	-3.4	13,761	-0.02%
2023/02/01	3	116.17	5	116.60	117.00	-2	13,847	-0.01%
2023/01/31	1.1	111.95	0	0.00	112.50	1.1	13,907	0.01%
2023/01/30	1	111.00	5.1	111.29	111.50	-4.1	14,327	-0.03%
2023/01/17	4	107.88	2.6	108.50	108.00	1.4	14,615	0.01%
2023/01/16	2	107.50	3.2	107.57	108.50	-1.2	15,173	-0.01%
2023/01/13	6	106.83	4	106.88	105.50	2	15,301	0.01%
2023/01/12	1	107.00	1	106.00	106.00	0	15,474	0.00%
2023/01/11	0.3	107.00	0	0.00	107.00	0.3	15,764	0.00%
2023/01/10	1.2	106.08	1	106.50	106.50	0.2	16,253	0.00%
2023/01/09	4.1	107.01	4	107.50	107.50	0.1	16,589	0.00%
2023/01/06	1	105.50	3	105.00	106.50	-2	16,673	-0.01%
2023/01/05	2	103.50	2	103.50	102.50	0	16,733	0.00%
2023/01/04	2.2	104.00	3	103.17	103.00	-0.8	16,804	0.00%
2023/01/03	1	104.50	1	106.00	106.00	0	16,887	0.00%
2022/12/30	1	106.50	1.3	104.88	104.50	-0.3	17,066	0.00%
2022/12/29	1	104.00	1	105.00	106.00	0	17,146	0.00%
2022/12/28	1.1	106.62	1	104.50	104.50	0.1	17,392	0.00%
2022/12/27	1	108.50	0.5	107.90	107.50	0.5	17,562	0.00%
2022/12/26	1.1	106.09	1	106.00	106.00	0.1	17,621	0.00%
2022/12/23	8	107.06	6.2	106.98	107.00	1.8	17,780	0.01%
2022/12/22	4.4	106.09	3	106.33	107.00	1.4	17,871	0.01%
2022/12/21	7.1	106.13	7	104.93	106.50	0.1	17,832	0.00%
2022/12/20	3.5	107.67	5	109.40	109.50	-1.5	17,695	-0.01%
2022/12/19	4.7	112.04	3	111.00	112.00	1.7	17,412	0.01%
2022/12/16	6.6	113.00	2	112.00	112.00	4.6	17,414	0.03%
2022/12/15	2	116.25	2	117.25	118.00	0	17,256	0.00%
2022/12/14	1	116.50	1	116.00	116.50	0	17,352	0.00%
2022/12/13	71.2	118.35	69	115.00	115.00	2.2	17,372	0.01%
2022/12/12	73	116.98	89	116.71	117.00	-16	17,320	-0.09%
2022/12/09	11	118.09	9	118.33	117.50	2	17,309	0.01%
2022/12/08	45.2	118.78	44	119.49	120.00	1.2	17,160	0.01%
2022/12/07	42.3	124.15	17.6	124.56	121.50	24.7	17,051	0.14%
2022/12/06	11.1	136.82	9	136.89	134.50	2.1	16,598	0.01%
2022/12/05	13	138.27	8	138.75	138.50	5	16,437	0.03%
2022/12/02	8.3	131.26	9.4	132.52	133.00	-1.1	16,119	-0.01%
2022/12/01	8	130.44	15	131.33	130.50	-7	16,148	-0.04%
2022/11/30	0.4	121.50	2	122.00	122.50	-1.6	15,750	-0.01%
2022/11/29	4.3	120.65	3	120.67	121.00	1.3	15,778	0.01%
2022/11/28	4	120.13	3	121.67	122.00	1	15,889	0.01%
2022/11/25	4.7	120.69	1	120.50	120.50	3.7	16,141	0.02%
2022/11/24	0	0.00	4	119.50	120.00	-4	15,990	-0.03%
2022/11/23	3.2	117.83	2	117.75	117.50	1.2	15,932	0.01%
2022/11/22	3	117.50	3	117.17	118.00	0	15,953	0.00%
2022/11/21	0	0.00	3	117.17	117.00	-3	15,944	-0.02%
2022/11/18	7	118.43	3	116.67	116.00	4	15,912	0.03%
2022/11/17	7	119.71	5	120.10	120.00	2	15,766	0.01%
2022/11/16	6	121.58	10	121.50	121.50	-4	15,764	-0.03%
2022/11/15	3	118.33	7.6	120.55	121.50	-4.6	15,744	-0.03%
2022/11/14	5.1	119.80	4	120.50	119.00	1.1	15,626	0.01%
2022/11/11	39.7	122.01	48	121.65	119.50	-8.3	15,359	-0.05%
2022/11/10	3	112.00	3	113.17	113.00	0	14,764	0.00%
2022/11/09	12	111.88	19	111.61	113.50	-7	14,573	-0.05%
2022/11/08	9.2	106.66	9	107.06	106.50	0.2	14,070	0.00%
2022/11/07	2	104.00	2	104.25	104.00	0	13,845	0.00%
2022/11/04	12.1	104.91	2	105.25	105.00	10.1	13,717	0.07%
2022/11/03	8	106.00	5	106.50	106.50	3	13,615	0.02%
2022/11/02	5	107.30	10	106.80	107.50	-5	13,553	-0.04%
2022/11/01	9	105.72	4	105.50	105.00	5	13,357	0.04%
2022/10/31	5	104.90	4	104.88	104.50	1	13,314	0.01%
2022/10/28	4	104.38	10	103.90	103.50	-6	13,372	-0.04%
2022/10/27	6	102.42	3	103.50	104.00	3	13,498	0.02%
2022/10/26	11	102.64	13	102.27	101.50	-2	13,425	-0.01%
2022/10/25	15	104.40	15	104.17	104.50	0	13,090	0.00%
2022/10/24	2	105.50	5	108.00	102.50	-3	12,999	-0.02%
2022/10/21	7	102.50	7	101.29	100.00	0	12,968	0.00%
2022/10/20	3	99.00	3	100.37	100.50	0	13,114	0.00%
2022/10/19	1	103.50	2	103.50	102.00	-1	13,204	-0.01%
2022/10/18	5	103.10	3	102.50	102.50	2	13,000	0.02%
2022/10/17	6	98.12	6	96.45	103.50	0	12,646	0.00%
2022/10/14	1	97.10	7	97.67	99.50	-6	12,567	-0.05%
2022/10/13	0	0.00	3	95.27	90.50	-3	12,680	-0.02%
2022/10/12	5	94.74	4	94.70	95.30	1	12,686	0.01%
2022/10/11	5	94.50	2	93.30	92.50	3	12,786	0.02%
2022/10/07	1	100.50	0	0.00	100.50	1	12,896	0.01%
2022/10/05	3	98.73	5	100.08	99.00	-2	12,920	-0.02%
2022/10/04	3	99.70	8	97.71	99.90	-5	12,821	-0.04%
2022/10/03	1	96.00	0	0.00	94.40	1	12,678	0.01%
2022/09/30	1	92.90	3	92.53	93.00	-2	12,805	-0.02%
2022/09/29	11	91.84	7.1	90.32	90.30	3.9	12,880	0.03%
2022/09/28	2	94.15	2	93.20	92.00	0	12,806	0.00%
2022/09/27	0	0.00	2	95.10	96.70	-2	12,851	-0.02%
2022/09/26	1	92.90	2	94.90	92.60	-1	12,840	-0.01%
2022/09/23	8	99.95	3	98.93	98.00	5	12,910	0.04%
2022/09/22	2	100.25	2	101.25	100.00	0	12,866	0.00%
2022/09/21	4.3	103.03	3	103.33	103.00	1.3	12,833	0.01%
2022/09/20	3	105.00	1	106.00	105.00	2	12,853	0.02%
2022/09/19	0	106.00	2	105.75	105.50	-2	12,941	-0.02%
2022/09/16	1	105.50	0	0.00	105.50	1	13,033	0.01%
2022/09/15	3.8	109.43	1	108.00	108.00	2.8	13,263	0.02%
2022/09/14	3	107.17	2	107.50	109.50	1	13,373	0.01%
2022/09/13	5	112.80	3	111.83	111.50	2	13,424	0.01%
2022/09/12	9	114.94	9	114.44	114.00	0	13,462	0.00%
2022/09/08	3.1	111.48	4	112.00	111.50	-0.9	13,670	-0.01%
2022/09/07	4	107.50	3	108.17	108.50	1	13,949	0.01%
2022/09/06	1.4	112.20	1	112.50	112.00	0.4	14,099	0.00%
2022/09/05	9	112.61	9	112.56	111.50	0	14,128	0.00%
2022/09/02	3	112.17	3	112.50	111.50	0	14,070	0.00%
2022/09/01	12	113.42	1	116.00	111.50	11	13,951	0.08%
2022/08/31	1	121.00	1	122.50	123.00	0	13,744	0.00%
2022/08/30	1	121.50	1	122.50	122.50	0	13,797	0.00%
2022/08/29	1	121.00	3	121.83	121.50	-2	13,856	-0.01%
2022/08/26	6	130.67	5	127.50	127.00	1	13,872	0.01%
2022/08/25	5	127.00	0	0.00	129.00	5	13,911	0.04%
2022/08/24	4	127.00	2	126.75	125.50	2	14,102	0.01%
2022/08/23	15	130.50	5	129.50	128.50	10	14,148	0.07%
2022/08/22	6	138.83	11	139.82	136.50	-5	14,263	-0.04%
2022/08/19	0	0.00	2	137.00	137.00	-2	14,409	-0.01%
2022/08/18	1	131.00	2	134.00	134.00	-1	14,598	-0.01%
2022/08/17	1	133.00	0	0.00	133.00	1	14,786	0.01%
2022/08/16	1	135.50	2	135.75	134.00	-1	14,910	-0.01%
2022/08/15	3	136.67	2	134.50	135.50	1	14,923	0.01%
2022/08/12	2.3	131.33	4	130.88	131.00	-1.8	14,717	-0.01%
2022/08/11	2	128.50	2	130.00	128.00	0	14,565	0.00%
2022/08/10	4	127.63	1	125.50	125.50	3	14,606	0.02%
2022/08/09	1.1	127.64	2	129.75	129.50	-0.9	14,629	-0.01%
2022/08/08	2	126.25	1	127.00	129.00	1	14,652	0.01%
2022/08/05	0	0.00	3	125.83	126.50	-3	14,664	-0.02%
2022/08/04	8	120.19	7	120.43	121.00	1	14,570	0.01%
2022/08/03	2	126.00	1.1	124.00	124.00	0.9	14,372	0.01%
2022/08/02	3	130.50	1	130.00	130.00	2	14,162	0.01%
2022/08/01	12	135.33	14	134.57	134.00	-2	14,122	-0.01%
2022/07/29	12	133.46	12	136.21	136.00	0	14,179	0.00%
2022/07/28	16	135.72	3	134.83	130.50	13	14,090	0.09%
2022/07/27	8	147.06	12	147.46	149.00	-4	13,770	-0.03%
2022/07/26	21	146.64	2	146.75	141.50	19	13,583	0.14%
2022/07/25	6	143.92	3	145.33	146.00	3	13,607	0.02%
2022/07/22	3	144.67	3	145.67	145.00	0	13,846	0.00%
2022/07/21	2	145.25	1	145.00	145.00	1	14,210	0.01%
2022/07/20	2	138.50	4	139.00	138.50	-2	14,200	-0.01%
2022/07/19	2	135.00	2	136.00	134.50	0	14,036	0.00%
2022/07/18	2	138.25	5.1	136.40	137.00	-3.1	14,026	-0.02%
2022/07/15	5	131.60	5	131.70	133.50	0	13,869	0.00%
2022/07/14	0	0.00	2	132.50	133.50	-2	13,727	-0.01%
2022/07/13	2	130.00	3	132.33	128.50	-1	13,674	-0.01%
2022/07/12	9	127.11	7	125.43	126.00	2	13,583	0.01%
2022/07/11	1	132.50	1	134.00	134.00	0	13,473	0.00%
2022/07/08	6	135.00	3	136.50	135.00	3	13,560	0.02%
2022/07/07	4	131.75	5	133.80	134.00	-1	13,480	-0.01%
2022/07/06	3	129.50	1	128.00	127.50	2	13,380	0.01%
2022/07/05	2	133.50	2	136.00	133.00	0	13,413	0.00%
2022/07/04	8	133.00	8	131.63	130.50	0	13,325	0.00%
2022/07/01	2	134.50	0.9	129.50	130.00	1.1	13,481	0.01%
2022/06/30	1	143.50	0	0.00	142.50	1	13,388	0.01%
2022/06/29	3	142.33	4	142.00	143.00	-1	13,495	-0.01%
2022/06/28	1	144.00	1	144.00	144.00	0	13,495	0.00%
2022/06/27	0	0.00	2	151.50	151.00	-2	13,503	-0.01%
2022/06/24	1	143.00	1	141.50	142.50	0	13,538	0.00%
2022/06/23	4	139.38	5	140.20	138.50	-1	13,436	-0.01%
2022/06/22	5	146.90	5	145.50	145.00	0	13,301	0.00%
2022/06/21	7	149.07	6	152.58	153.00	1	13,194	0.01%
2022/06/20	4	146.25	3	143.00	143.00	1	13,158	0.01%
2022/06/17	1	146.50	7	145.29	148.00	-6	13,111	-0.05%
2022/06/16	8	147.06	9	148.94	143.00	-1	13,017	-0.01%
2022/06/15	9	155.50	5	150.30	148.00	4	12,813	0.03%
2022/06/14	1	157.50	1	163.00	163.00	0	12,769	0.00%
2022/06/13	3	161.50	1	161.00	161.00	2	12,835	0.02%
2022/06/10	1	164.00	2	165.00	168.00	-1	12,980	-0.01%
2022/06/09	11	168.91	5	167.50	167.50	6	12,990	0.05%
2022/06/08	1	169.00	0	0.00	168.50	1	12,915	0.01%
2022/06/07	1	167.50	2	168.00	166.50	-1	12,937	-0.01%
2022/06/06	2	169.00	0	0.00	170.00	2	13,001	0.02%
2022/06/02	5	166.20	5	164.70	167.50	0	13,095	0.00%
2022/06/01	8	167.56	9	167.22	166.00	-1	13,153	-0.01%
2022/05/31	3.5	172.01	2	172.75	175.00	1.5	13,006	0.01%
2022/05/30	4.1	173.44	6	172.50	172.50	-1.9	12,960	-0.01%
2022/05/27	3	160.33	10	161.40	160.50	-7	12,843	-0.05%
2022/05/26	16.2	157.79	9	159.67	156.50	7.2	13,010	0.06%
2022/05/25	6	159.25	3	163.67	164.50	3	13,056	0.02%
2022/05/24	3	164.83	2	160.50	160.50	1	12,946	0.01%
2022/05/23	2	172.25	1	171.50	171.50	1	12,797	0.01%
2022/05/20	3	170.50	2	171.50	169.00	1	12,785	0.01%
2022/05/19	0	0.00	1	171.00	173.50	-1	12,806	-0.01%
2022/05/18	2	177.50	1	176.00	175.00	1	12,902	0.01%
2022/05/17	1	174.50	1	169.00	174.00	0	12,822	0.00%
2022/05/16	6	174.08	8	171.94	169.50	-2	12,833	-0.02%
2022/05/13	4	170.63	2	169.75	172.50	2	12,711	0.02%
2022/05/12	10	165.20	9	166.50	164.00	1	12,656	0.01%
2022/05/11	4	168.38	6	169.42	168.00	-2	12,661	-0.02%
2022/05/10	8	169.63	7	164.71	172.00	1	12,687	0.01%
2022/05/06	4	170.75	3	172.00	170.50	1	12,849	0.01%
2022/05/05	3	182.83	3	183.17	181.00	0	12,688	0.00%
2022/05/04	2	175.75	3	177.00	177.00	-1	12,499	-0.01%
2022/04/29	5	168.00	11.1	167.86	171.50	-6.1	12,334	-0.05%
2022/04/28	10	161.15	6	161.42	160.50	4	12,098	0.03%
2022/04/27	4.1	161.59	7	163.64	167.50	-2.9	11,828	-0.02%
2022/04/26	9.1	172.83	3	170.33	168.50	6.1	11,380	0.05%
2022/04/25	8.1	176.06	5.5	177.36	178.00	2.6	11,284	0.02%
2022/04/22	6	189.25	3.5	186.79	184.00	2.5	11,231	0.02%
2022/04/21	0	0.00	1	196.50	197.00	-1	11,195	-0.01%
2022/04/20	1	192.00	1	192.50	192.50	0	11,212	0.00%
2022/04/19	0	0.00	2	189.50	188.50	-2	11,181	-0.02%
2022/04/18	1	183.00	1	182.00	184.00	0	11,184	0.00%
2022/04/15	3	183.83	4.1	183.71	181.00	-1.1	11,315	-0.01%
2022/04/14	3	187.67	3	189.50	189.50	0	11,392	0.00%
2022/04/13	4.2	183.50	2	184.75	187.00	2.2	11,354	0.02%
2022/04/11	1	192.00	1	182.50	182.50	0	11,225	0.00%
2022/04/08	3.4	194.50	3	193.83	192.00	0.4	11,119	0.00%
2022/04/07	5.2	198.44	3	196.83	192.50	2.2	11,093	0.02%
2022/04/06	1.5	198.17	4	199.63	205.00	-2.5	10,782	-0.02%
2022/04/01	8	197.38	8	196.25	202.50	0	10,648	0.00%
2022/03/31	2	196.00	3.4	196.54	194.50	-1.4	10,713	-0.01%
2022/03/30	5	198.30	5	198.60	198.00	0	10,682	0.00%
2022/03/29	5	196.20	3	193.00	193.50	2	10,621	0.02%
2022/03/28	1	197.50	2	200.50	201.00	-1	10,430	-0.01%
2022/03/25	0	0.00	2	203.00	203.00	-2	10,409	-0.02%
2022/03/24	1.1	199.27	1	202.00	202.00	0.1	10,308	0.00%
2022/03/23	2.3	199.43	1	199.50	199.50	1.3	10,287	0.01%
2022/03/22	1	191.50	3	194.00	193.50	-2	10,185	-0.02%
2022/03/21	5	191.00	7.1	193.92	192.00	-2.1	10,192	-0.02%
2022/03/18	2.3	185.07	1	186.50	188.00	1.3	10,105	0.01%
2022/03/17	0	0.00	0.1	183.00	186.50	-0.1	10,020	0.00%
2022/03/16	1	170.50	3	174.50	172.50	-2	9,818	-0.02%
2022/03/15	14.2	179.54	22	177.59	172.00	-7.8	9,746	-0.08%
2022/03/14	8	189.50	7	189.36	188.00	1	9,658	0.01%
2022/03/11	7	190.07	1	191.50	193.00	6	9,703	0.06%
2022/03/10	0	0.00	2	194.25	197.00	-2	9,742	-0.02%
2022/03/09	7.1	186.42	5	187.40	186.00	2.1	9,942	0.02%
2022/03/08	3	191.83	0	0.00	185.50	3	10,028	0.03%
2022/03/07	11	200.45	3	199.67	197.00	8	9,976	0.08%
2022/03/03	4	219.00	3	217.83	217.00	1	10,209	0.01%
2022/03/02	7	220.86	4.1	220.88	222.50	2.9	10,300	0.03%
2022/03/01	9.5	227.78	11	228.36	224.50	-1.5	10,268	-0.01%
2022/02/25	7.4	221.96	5	221.40	227.00	2.3	9,965	0.02%
2022/02/24	4.1	212.96	4	215.38	212.00	0.1	9,643	0.00%
2022/02/23	0	0.00	2	214.00	213.50	-2	9,527	-0.02%
2022/02/22	2.1	210.36	1	210.00	210.00	1.1	9,546	0.01%
2022/02/21	1.1	215.55	1	216.50	216.50	0.1	9,569	0.00%
2022/02/18	2.1	219.50	3	217.33	218.00	-0.9	9,639	-0.01%
2022/02/17	5.1	216.67	4	215.50	214.50	1.1	9,695	0.01%
2022/02/16	9	221.06	9	220.78	217.50	0	9,885	0.00%
2022/02/15	2	219.25	2	216.50	215.50	0	9,957	0.00%
2022/02/14	2	215.75	2	215.50	215.50	0	10,091	0.00%
2022/02/11	0	0.00	1	221.00	221.50	-1	10,208	-0.01%
2022/02/10	1	220.50	4	223.50	221.00	-3	10,273	-0.03%
2022/02/09	4	220.75	5	216.00	224.50	-1	10,328	-0.01%
2022/02/08	6	207.75	4	208.38	210.00	2	10,357	0.02%
2022/02/07	4	198.88	4	202.75	202.50	0	10,415	0.00%
2022/01/26	0	0.00	2	201.75	201.50	-2	10,728	-0.02%
2022/01/25	17	203.06	19	201.55	198.00	-2	11,165	-0.02%
2022/01/24	18	198.39	16	197.59	206.00	2	11,590	0.02%
2022/01/21	14	206.11	12	205.46	200.50	2	12,083	0.02%
2022/01/20	11	211.32	9	210.17	213.00	2	12,331	0.02%
2022/01/19	10.2	213.24	12	213.54	213.00	-1.8	13,147	-0.01%
2022/01/18	5	214.30	14	216.25	217.50	-9	13,603	-0.07%
2022/01/17	7	207.14	6	203.75	208.50	1	13,734	0.01%
2022/01/14	11.3	196.47	11	197.50	201.00	0.3	14,096	0.00%
2022/01/13	14	198.75	13	200.65	200.50	1	14,596	0.01%
2022/01/12	1	200.00	2	201.27	201.00	-1	15,503	-0.01%
2022/01/11	14.1	202.76	15	203.13	200.00	-0.9	15,874	-0.01%
2022/01/10	10	205.70	9	208.17	206.50	1	16,040	0.01%
2022/01/07	3.3	218.06	3	214.00	212.50	0.3	16,284	0.00%
2022/01/06	4	225.88	9	224.11	228.00	-5	16,485	-0.03%
2022/01/05	14.4	233.68	14	233.79	230.00	0.4	16,749	0.00%
2022/01/04	1	234.00	3	237.00	235.50	-2	17,006	-0.01%
2022/01/03	1	236.50	1	238.00	236.00	0	17,532	0.00%
2021/12/30	6.3	237.63	4.2	236.98	233.00	2.1	17,819	0.01%
2021/12/29	2	237.50	1	236.50	236.50	1	17,930	0.01%
2021/12/28	3.1	237.96	1	239.50	239.50	2.1	18,294	0.01%
2021/12/27	15.1	244.99	16.3	243.83	237.00	-1.2	18,566	-0.01%
2021/12/24	1	237.50	4	238.88	238.50	-3	18,515	-0.02%
2021/12/23	14	237.75	16	235.97	237.50	-2	18,745	-0.01%
2021/12/22	8.1	230.44	9	232.00	232.00	-0.9	18,920	0.00%
2021/12/21	1	226.51	1	229.00	229.00	0	19,147	0.00%
2021/12/20	17	231.56	21	230.62	226.50	-4	19,327	-0.02%
2021/12/17	4	234.00	1	231.00	231.00	3	19,509	0.02%
2021/12/16	9	230.56	13	231.15	233.50	-4	19,787	-0.02%
2021/12/15	7	222.43	11	224.05	227.00	-4	19,869	-0.02%
2021/12/14	4.3	221.77	7	221.50	220.00	-2.7	19,971	-0.01%
2021/12/13	1	228.00	1	230.50	230.50	0	20,096	0.00%
2021/12/10	2.1	224.43	1	225.50	225.50	1.1	20,165	0.01%
2021/12/09	4.1	234.04	38	237.29	229.50	-33.9	20,198	-0.17%
2021/12/08	1	235.50	2	236.50	237.00	-1	20,324	0.00%
2021/12/07	5	231.60	2	228.00	228.00	3	20,560	0.01%
2021/12/06	52.3	233.52	1	235.00	237.00	51.3	20,856	0.25%
2021/12/03	2	241.50	4	240.75	241.00	-2	21,325	-0.01%
2021/12/02	2	229.50	2	228.00	230.00	0	21,728	0.00%
2021/12/01	8.2	232.58	5	230.60	228.00	3.2	22,102	0.01%
2021/11/30	6.2	238.25	8	239.50	240.50	-1.8	22,466	-0.01%
2021/11/29	5	224.83	5	228.20	234.00	0	22,504	0.00%
2021/11/26	9	234.72	3	231.17	231.00	6	22,542	0.03%
2021/11/25	1	235.50	6	239.00	239.00	-5	22,725	-0.02%
2021/11/24	2	241.50	3	236.33	234.50	-1	22,834	0.00%
2021/11/23	5	231.90	4	232.75	232.00	1	23,249	0.00%
2021/11/22	1	231.50	1	236.00	238.00	0	23,423	0.00%
2021/11/18	3	236.33	0	0.00	236.50	3	24,138	0.01%
2021/11/17	8	234.00	7	232.93	243.00	1	24,245	0.00%
2021/11/16	8	236.38	5	237.10	236.00	3	24,279	0.01%
2021/11/15	19	247.89	16	250.13	243.00	3	24,276	0.01%
2021/11/12	12	253.46	19.5	251.90	251.00	-7.5	24,240	-0.03%
2021/11/11	30.1	247.46	27	245.22	243.50	3.1	24,079	0.01%
2021/11/10	20.1	244.37	16.2	245.27	250.00	3.9	23,974	0.02%
2021/11/09	8	243.50	12.3	245.63	243.50	-4.3	23,930	-0.02%
2021/11/08	23	242.41	20	244.00	242.50	3	23,982	0.01%
2021/11/05	1	239.00	2	245.00	249.50	-1	23,957	0.00%
2021/11/04	8.1	241.39	11	243.55	242.00	-3	23,880	-0.01%
2021/11/03	8	234.06	9	234.61	241.50	-1	23,773	0.00%
2021/11/02	17	240.15	14.1	239.36	233.00	2.9	23,548	0.01%
2021/11/01	22	248.89	17	247.56	239.50	5	23,279	0.02%
2021/10/29	17	245.53	18	246.08	244.00	-1	22,958	0.00%
2021/10/28	10	246.90	7	248.29	246.50	3	22,556	0.01%
2021/10/27	23	250.30	22	251.98	249.50	1	22,275	0.00%
2021/10/26	15	247.20	9	244.06	236.00	6	21,599	0.03%
2021/10/25	4	239.63	8	242.38	245.00	-4	21,430	-0.02%
2021/10/22	18	238.44	14	237.18	236.50	4	21,501	0.02%
2021/10/21	16	240.06	19	237.34	233.00	-3	21,414	-0.01%
2021/10/20	25	240.72	27	241.17	248.00	-2	20,975	-0.01%
2021/10/19	8	228.44	15	231.83	237.50	-7	20,214	-0.03%
2021/10/18	13	213.23	9	214.11	216.00	4	20,181	0.02%
2021/10/15	16	211.31	13	210.85	210.00	3	20,158	0.01%
2021/10/14	4	207.13	4.1	201.37	200.00	-0.1	19,953	0.00%
2021/10/13	19.1	205.33	17	206.91	203.00	2.1	19,745	0.01%
2021/10/12	9.1	221.36	10	220.15	219.00	-1	19,609	0.00%
2021/10/08	16	216.03	14	216.96	221.00	2	19,698	0.01%
2021/10/07	5	201.50	11	209.41	211.00	-6	19,487	-0.03%
2021/10/06	3	197.00	4	195.00	192.00	-1	19,542	-0.01%
2021/10/05	9	197.22	7	195.86	201.50	2	19,785	0.01%
2021/10/04	19	195.76	19	197.55	191.00	0	19,784	0.00%
2021/10/01	3	201.67	3	198.17	200.50	0	20,020	0.00%
2021/09/30	13	197.58	12	196.13	202.00	1	20,296	0.00%
2021/09/29	20.1	194.28	18	195.31	193.00	2.1	20,608	0.01%
2021/09/28	65	201.53	61	202.64	207.00	4	20,728	0.02%
2021/09/27	10	210.15	9	208.67	206.50	1	20,624	0.00%
2021/09/24	10	216.75	13	217.96	217.00	-3	20,506	-0.01%
2021/09/23	15	212.43	16.1	213.31	215.00	-1.1	20,337	-0.01%
2021/09/22	1	203.00	2	204.25	204.00	-1	20,080	0.00%
2021/09/17	5.1	209.33	15	210.50	212.00	-9.9	20,105	-0.05%
2021/09/16	4	205.25	3	206.83	205.00	1	20,087	0.00%
2021/09/15	4	201.25	3	201.50	204.00	1	20,140	0.00%
2021/09/14	8	206.25	8	203.75	202.50	0	20,576	0.00%
2021/09/13	8	204.56	9	204.78	202.50	-1	21,004	0.00%
2021/09/10	9	204.00	8	205.50	209.50	1	21,183	0.00%
2021/09/09	18	200.64	17	201.21	204.00	1	21,152	0.00%
2021/09/08	29	206.29	14	203.21	200.50	15	20,915	0.07%
2021/09/07	29	218.95	40	219.36	222.50	-11	20,466	-0.05%
2021/09/06	31	224.37	25	225.58	229.00	6	19,797	0.03%
2021/09/03	16	211.41	22	211.98	219.00	-6	19,314	-0.03%
2021/09/02	15.1	202.33	15	203.00	202.50	0.1	18,905	0.00%
2021/09/01	10	197.80	11	198.54	198.00	-1	18,890	-0.01%
2021/08/31	13	199.57	11	200.90	200.50	2	19,285	0.01%
2021/08/30	10	204.90	12	203.88	205.00	-2	19,724	-0.01%
2021/08/27	11	204.36	12.5	202.72	202.00	-1.5	19,769	-0.01%
2021/08/26	11.5	195.05	13.1	193.81	196.00	-1.6	19,606	-0.01%
2021/08/25	15.1	192.75	14	193.29	195.50	1.1	19,482	0.01%
2021/08/24	9	186.78	1	184.00	185.00	8	19,144	0.04%
2021/08/23	5	181.30	8	183.13	184.50	-3	18,981	-0.02%
2021/08/20	1	169.50	5	169.20	168.00	-4	18,870	-0.02%
2021/08/19	4	165.50	2	160.00	159.00	2	18,780	0.01%
2021/08/17	1	168.50	3	166.33	165.50	-2	18,722	-0.01%
2021/08/16	5	175.30	5	169.50	172.50	0	18,727	0.00%
2021/08/13	3	175.17	5	175.20	174.50	-2	18,812	-0.01%
2021/08/12	3	180.00	1	179.00	180.00	2	18,829	0.01%
2021/08/11	2	174.50	3	170.00	170.50	-1	18,676	-0.01%
2021/08/10	2	172.00	2	177.00	181.00	0	18,783	0.00%
2021/08/09	4	178.25	4	177.13	176.00	0	18,841	0.00%
2021/08/06	7	181.00	6	182.83	181.50	1	18,864	0.01%
2021/08/05	8	185.81	13	186.92	186.50	-5	18,898	-0.03%
2021/08/04	9	186.00	7	185.93	182.00	2	18,944	0.01%
2021/08/03	4	187.38	5	190.30	190.00	-1	18,935	-0.01%
2021/08/02	0	0.00	1.1	185.08	188.00	-1.1	18,806	-0.01%
2021/07/30	8	185.88	4	190.63	184.00	4	18,849	0.02%
2021/07/29	5	191.50	7	193.86	194.00	-2	18,762	-0.01%
2021/07/28	5	174.20	4	173.63	179.50	1	18,481	0.01%
2021/07/27	26	183.38	15	183.03	184.00	11	18,249	0.06%
2021/07/26	6	195.67	5	196.30	197.00	1	18,009	0.01%
2021/07/23	6	205.58	8	204.88	199.50	-2	17,961	-0.01%
2021/07/22	14	204.75	10	207.20	209.50	4	18,108	0.02%
2021/07/21	6	190.67	3	191.33	190.50	3	17,898	0.02%
2021/07/20	6	188.58	8	190.94	186.00	-2	17,766	-0.01%
2021/07/19	9	189.17	9	188.39	186.50	0	17,608	0.00%
2021/07/16	18	188.14	2	191.00	193.00	16	17,533	0.09%
2021/07/15	22	193.91	26	186.13	195.50	-4	17,337	-0.02%
2021/07/14	24	183.44	23	184.13	181.00	1	16,919	0.01%
2021/07/13	6	184.92	2	177.75	176.50	4	16,770	0.02%
2021/07/12	6	181.83	8	183.81	188.50	-2	16,627	-0.01%
2021/07/09	6	172.17	6	172.25	176.00	0	16,335	0.00%
2021/07/08	5	169.70	25	165.84	174.00	-20	16,122	-0.12%
2021/07/07	35	159.51	43	161.31	159.00	-8	15,711	-0.05%
2021/07/06	31	155.89	28	156.39	159.00	3	15,290	0.02%
2021/07/05	3	143.17	5	147.40	150.00	-2	14,862	-0.01%
2021/07/02	2	135.00	10	134.70	136.50	-8	14,581	-0.05%
2021/07/01	10	131.15	8	130.19	130.00	2	14,533	0.01%
2021/06/30	1	131.50	1	132.50	135.00	0	14,662	0.00%
2021/06/29	1	131.50	1	131.00	131.00	0	14,834	0.00%
2021/06/28	9	132.17	4	131.75	131.50	5	15,167	0.03%
2021/06/25	1	136.50	2	139.50	136.50	-1	15,362	-0.01%
2021/06/24	5	138.00	3	137.67	136.50	2	15,430	0.01%
2021/06/23	22	137.75	13	136.81	137.00	9	15,546	0.06%
2021/06/22	3	131.17	13	133.65	137.50	-10	15,065	-0.07%
2021/06/21	10	127.00	6	126.67	125.00	4	14,550	0.03%
2021/06/18	12	127.29	8	127.00	124.50	4	14,173	0.03%
2021/06/17	4	120.13	5	120.60	122.00	-1	13,875	-0.01%
2021/06/16	4	116.88	3	118.00	115.50	1	13,705	0.01%
2021/06/15	0	0.00	20	119.00	118.50	-20	13,595	-0.15%
2021/06/11	3	119.17	3	119.33	118.00	0	13,544	0.00%
2021/06/10	7	122.29	8	120.81	121.50	-1	13,417	-0.01%
2021/06/09	10	122.05	11	121.36	121.50	-1	13,330	-0.01%
2021/06/08	42	125.96	26	124.90	122.00	16	13,062	0.12%
2021/06/07	18	123.17	13	122.38	126.00	5	12,554	0.04%
2021/06/04	4	116.88	3	116.67	116.00	1	11,828	0.01%
2021/06/03	2	115.25	7	115.36	118.50	-5	11,556	-0.04%
2021/06/02	3	110.17	2	109.25	108.50	1	11,197	0.01%
2021/06/01	3	110.17	4	111.00	109.50	-1	11,169	-0.01%
2021/05/31	8	107.75	11	108.82	109.50	-3	11,115	-0.03%
2021/05/28	1	103.00	1	106.50	104.50	0	10,979	0.00%
2021/05/27	1	101.00	1	103.00	103.00	0	10,978	0.00%
2021/05/26	7	104.00	1	102.00	104.50	6	10,998	0.05%
2021/05/25	0	0.00	15	104.19	104.50	-15	11,058	-0.14%
2021/05/24	1	95.60	2	95.25	96.00	-1	11,321	-0.01%
2021/05/21	0	0.00	2	92.50	94.40	-2	11,439	-0.02%
2021/05/20	6	89.65	3	88.73	88.20	3	11,606	0.03%
2021/05/19	0	0.00	1	94.20	94.00	-1	11,700	-0.01%
2021/05/18	6	93.80	6	93.92	94.20	0	11,978	0.00%
2021/05/17	12	90.36	23	91.21	90.20	-11	12,115	-0.09%
2021/05/14	8	91.71	4	91.73	89.20	4	12,079	0.03%
2021/05/13	1	87.10	2	88.00	86.10	-1	12,285	-0.01%
2021/05/12	2	88.70	0	0.00	87.40	2	12,262	0.02%
2021/05/11	1	91.60	1	88.00	88.00	0	12,169	0.00%
2021/05/10	4	96.80	4	96.73	96.20	0	12,243	0.00%
2021/05/07	1	100.50	1	100.00	100.50	0	12,339	0.00%
2021/05/06	2	96.10	2	98.00	95.50	0	12,339	0.00%
2021/05/05	4	97.43	4	96.83	95.00	0	12,391	0.00%
2021/05/04	6	97.27	2	97.80	97.60	4	12,417	0.03%
2021/05/03	13	101.35	4	101.75	102.00	9	12,442	0.07%
2021/04/29	10	106.55	16	108.72	105.50	-6	12,594	-0.05%
2021/04/28	19	111.47	3	111.50	109.00	16	12,756	0.13%
2021/04/27	5	107.90	18	105.53	107.50	-13	12,631	-0.10%
2021/04/26	5	111.10	5	110.20	111.00	0	12,451	0.00%
2021/04/23	2	108.50	2	112.00	113.00	0	12,412	0.00%
2021/04/22	8	113.38	2	108.50	108.50	6	12,462	0.05%
2021/04/21	1	112.00	1	111.00	111.00	0	12,475	0.00%
2021/04/20	1	113.00	0	0.00	114.00	1	12,822	0.01%
2021/04/19	4	115.50	4	116.50	113.00	0	13,083	0.00%
2021/04/16	1	110.50	3	115.67	116.50	-2	13,118	-0.02%
2021/04/15	1	103.50	6.3	111.04	110.50	-5.3	12,997	-0.04%
2021/04/14	5.1	105.28	6	104.67	104.50	-1	13,102	-0.01%
2021/04/13	2.1	108.96	2	108.75	107.50	0.1	13,201	0.00%
2021/04/12	3.1	112.80	4	112.38	112.00	-1	13,332	-0.01%
2021/04/09	8	113.88	8	115.50	112.00	0	13,534	0.00%
2021/04/08	1.1	113.45	0	0.00	112.00	1.1	13,409	0.01%
2021/04/07	1	113.50	4	113.50	115.00	-3	13,361	-0.02%
2021/04/06	1	115.37	8	114.56	116.00	-7	13,343	-0.05%
2021/04/01	13	109.69	7	112.50	109.50	6	13,182	0.05%
2021/03/31	15	110.40	17	109.68	112.00	-2	12,952	-0.02%
2021/03/30	11	108.50	4	107.00	105.50	7	12,575	0.06%
2021/03/29	15	102.47	16	100.47	100.50	-1	12,244	-0.01%
2021/03/26	1	97.50	13	98.77	102.50	-12	12,027	-0.10%
2021/03/25	5	94.70	5	93.30	93.30	0	11,722	0.00%
2021/03/24	2	93.99	2	93.35	93.30	0	11,666	0.00%
2021/03/23	1	92.40	1	93.40	90.70	0	11,678	0.00%
2021/03/22	1	89.70	1	90.70	91.50	0	11,766	0.00%
2021/03/19	2	90.30	4	90.58	90.60	-2	11,844	-0.02%
2021/03/18	5	93.30	0	0.00	93.40	5	11,924	0.04%
2021/03/17	2	92.90	2	92.70	92.70	0	12,204	0.00%
2021/03/16	1	93.60	2	93.60	93.30	-1	12,264	-0.01%
2021/03/15	2	94.50	0	0.00	93.70	2	12,329	0.02%
2021/03/12	1	95.60	1	96.30	95.00	0	12,394	0.00%
2021/03/11	2	94.90	2	94.35	94.90	0	12,461	0.00%
2021/03/10	2	93.20	7	93.07	94.90	-5	12,435	-0.04%
2021/03/09	3	89.97	3	90.27	89.60	0	12,473	0.00%
2021/03/08	2	93.45	1	93.40	92.20	1	12,630	0.01%
2021/03/05	2	90.45	3	91.23	91.10	-1	13,043	-0.01%
2021/03/04	7	92.81	1	93.90	92.00	6	13,503	0.04%
2021/03/03	6	91.77	9	92.49	92.00	-3	14,129	-0.02%
2021/03/02	1	95.10	1	93.60	93.60	0	14,989	0.00%
2021/02/26	2	96.65	0	0.00	96.10	2	15,742	0.01%
2021/02/25	6	97.97	2	100.15	99.50	4	16,067	0.02%
2021/02/24	16	98.76	19	98.52	96.50	-3	15,944	-0.02%
2021/02/23	4	96.43	13	97.31	95.30	-9	15,577	-0.06%
2021/02/22	14	96.67	26	96.47	98.50	-12	15,472	-0.08%
2021/02/19	11	92.66	9	91.59	93.00	2	15,248	0.01%
2021/02/18	10	89.39	7	89.87	91.30	3	15,315	0.02%
2021/02/17	1	88.30	5	87.82	88.30	-4	15,075	-0.03%
2021/02/05	8	80.30	13	80.82	80.30	-5	14,865	-0.03%
2021/02/04	54	79.64	47	81.44	82.00	7	14,829	0.05%
2021/02/03	2	76.00	1	77.20	79.10	1	14,645	0.01%
2021/02/02	8	75.93	8	75.54	75.50	0	14,931	0.00%
2021/02/01	5	75.04	10	74.13	74.30	-5	14,977	-0.03%
2021/01/29	5	80.44	11	80.49	78.10	-6	15,047	-0.04%
2021/01/28	6	82.07	0	0.00	81.60	6	15,432	0.04%
2021/01/27	5	86.12	5	86.62	85.50	0	16,075	0.00%
2021/01/26	3	88.87	5	89.10	87.10	-2	16,288	-0.01%
2021/01/25	12	89.21	4	88.43	87.90	8	16,816	0.05%
2021/01/22	12	91.69	9.2	91.01	91.50	2.8	16,867	0.02%
2021/01/21	5.2	90.05	7	89.80	89.30	-1.8	17,204	-0.01%
2021/01/20	13	88.82	5	87.78	87.20	8	17,173	0.05%
2021/01/19	1	87.70	0	0.00	87.70	1	17,140	0.01%
2021/01/18	15	86.29	16	86.85	88.10	-1	17,175	-0.01%
2021/01/15	1	86.90	5	88.84	88.30	-4	17,186	-0.02%
2021/01/14	7	87.96	12	88.10	87.70	-5	17,319	-0.03%
2021/01/13	7	90.26	5	90.56	89.10	2	17,321	0.01%
2021/01/12	6	90.37	4	90.50	90.00	2	17,027	0.01%
2021/01/11	1	88.10	7	88.56	88.70	-6	16,874	-0.04%
2021/01/08	7	86.79	5	86.62	86.20	2	16,876	0.01%
2021/01/07	0	0.00	2	86.50	88.20	-2	17,285	-0.01%
2021/01/06	10	85.82	1	84.80	85.00	9	17,545	0.05%
2021/01/05	1	85.20	2	85.95	85.80	-1	17,390	-0.01%
2021/01/04	7	84.36	11	85.12	85.00	-4	17,323	-0.02%
2020/12/30	2	80.35	2	80.50	80.50	0	17,305	0.00%
2020/12/29	3	80.57	1	80.70	80.40	2	17,324	0.01%
2020/12/28	2	80.80	3	80.63	80.50	-1	17,313	-0.01%
2020/12/25	4	81.48	3	81.40	81.40	1	17,307	0.01%
2020/12/24	3	81.73	3	82.37	82.50	0	17,381	0.00%
2020/12/23	3	81.07	4	81.30	82.00	-1	17,506	-0.01%
2020/12/22	3	81.23	2	80.00	80.00	1	17,610	0.01%
2020/12/21	2	81.60	2	81.80	82.20	0	17,662	0.00%
2020/12/18	2	83.85	1	84.40	84.40	1	17,650	0.01%
2020/12/17	5	84.96	4	84.25	84.00	1	17,731	0.01%
2020/12/16	3	85.80	3	84.93	84.70	0	17,683	0.00%
2020/12/15	4	84.95	5	84.94	84.00	-1	17,650	-0.01%
2020/12/14	2	85.90	0	0.00	86.30	2	17,707	0.01%
2020/12/11	9	85.33	8	84.06	83.60	1	17,937	0.01%
2020/12/10	8	84.45	4	84.40	84.20	4	18,101	0.02%
2020/12/09	23	85.73	23	86.11	85.70	0	18,131	0.00%
2020/12/08	4	86.75	5	86.56	86.70	-1	18,114	-0.01%
2020/12/07	2	86.65	3	85.83	85.50	-1	18,060	-0.01%
2020/12/04	1	85.80	1	85.90	85.90	0	17,952	0.00%
2020/12/03	8	86.31	9	86.00	87.10	-1	17,902	-0.01%
2020/12/02	8	86.59	6	86.78	86.80	2	17,932	0.01%
2020/12/01	7	85.41	3	85.43	85.80	4	17,834	0.02%
2020/11/30	9	93.09	10	92.12	90.70	-1	17,563	-0.01%
2020/11/27	8	92.61	15	92.37	91.00	-7	17,211	-0.04%
2020/11/26	24	90.85	15	90.81	92.40	9	16,793	0.05%
2020/11/25	19	86.53	15	84.77	84.00	4	15,961	0.03%
2020/11/24	0	0.00	14	82.74	84.70	-14	15,358	-0.09%
2020/11/23	7	76.34	7	76.97	77.00	0	15,027	0.00%
2020/11/20	3	75.40	0	0.00	75.20	3	14,990	0.02%
2020/11/19	10	75.83	2	76.10	75.60	8	15,066	0.05%
2020/11/18	6	78.08	3	77.87	77.20	3	15,162	0.02%
2020/11/17	3	78.57	16.7	78.18	78.40	-13.7	15,253	-0.09%
2020/11/16	6	75.45	2	75.75	75.40	4	15,178	0.03%
2020/11/13	11	75.79	5	75.08	76.00	6	15,309	0.04%
2020/11/12	0.2	81.00	0	0.00	77.00	0.2	15,305	0.00%
2020/11/11	1	78.60	3	79.03	78.00	-2	15,513	-0.01%
2020/11/10	8	79.15	12	79.48	78.10	-4	16,185	-0.02%
2020/11/09	2	78.15	2	78.80	77.80	0	16,619	0.00%
2020/11/06	4	78.75	8	79.08	77.20	-4	17,036	-0.02%
2020/11/05	14	78.62	12	78.16	78.30	2	17,082	0.01%
2020/11/04	31	76.94	33	77.28	78.00	-2	16,720	-0.01%
2020/11/03	11	73.21	13	73.28	73.30	-2	16,115	-0.01%
2020/11/02	16	71.82	43	73.09	72.30	-27	15,984	-0.17%
2020/10/30	3	68.80	6	68.98	69.10	-3	15,737	-0.02%
2020/10/29	26	68.23	30	68.80	68.90	-4	15,809	-0.03%
2020/10/28	8	65.54	6	65.68	65.80	2	15,306	0.01%
2020/10/27	3	67.57	13	68.23	67.40	-10	15,332	-0.07%
2020/10/26	7	66.86	4	66.90	66.70	3	15,433	0.02%
2020/10/23	3	67.94	3	67.90	67.80	0	15,551	0.00%
2020/10/22	12	69.38	4	68.93	68.90	8	15,856	0.05%
2020/10/21	1	72.30	1	72.20	71.80	0	15,640	0.00%
2020/10/20	1	71.60	0	0.00	71.50	1	15,742	0.01%
2020/10/19	5	71.86	6	72.07	72.40	-1	15,732	-0.01%
2020/10/16	5	71.10	11	72.21	70.10	-6	15,759	-0.04%
2020/10/15	34	72.91	38	72.48	72.80	-4	15,850	-0.03%
2020/10/14	12	72.51	7	70.19	72.30	5	15,363	0.03%
2020/10/13	4	66.98	3	67.30	67.30	1	14,959	0.01%
2020/10/12	22	67.87	34	67.36	68.40	-12	14,992	-0.08%
2020/10/08	13	68.28	17	68.65	68.10	-4	15,011	-0.03%
2020/10/07	8	66.99	10	67.60	67.10	-2	14,852	-0.01%
2020/10/06	10	67.54	0	0.00	66.50	10	14,831	0.07%
2020/10/05	2	66.80	3	67.03	66.60	-1	14,962	-0.01%
2020/09/30	12	65.81	3	64.63	65.90	9	15,080	0.06%
2020/09/29	5	65.14	6	66.03	64.90	-1	15,146	-0.01%
2020/09/28	10	66.16	9	65.61	66.40	1	15,193	0.01%
2020/09/25	7	62.71	5	62.82	62.50	2	15,142	0.01%
2020/09/24	6	64.78	9	64.70	64.90	-3	15,156	-0.02%
2020/09/23	7	65.26	5	65.20	65.00	2	15,192	0.01%
2020/09/22	8	66.49	2	66.40	66.40	6	15,480	0.04%
2020/09/21	3	68.83	4	69.13	68.10	-1	15,912	-0.01%
2020/09/18	6	68.68	8	68.89	68.90	-2	16,263	-0.01%
2020/09/17	13	68.32	11	68.93	68.00	2	16,280	0.01%
2020/09/16	26	70.00	27	69.83	69.20	-1	16,266	-0.01%
2020/09/15	25	69.50	22	68.48	68.70	3	16,187	0.02%
2020/09/14	8	64.89	5	65.08	65.40	3	16,305	0.02%
2020/09/11	5	62.48	4	62.25	62.20	1	16,451	0.01%
2020/09/10	9	63.49	7	63.47	63.20	2	16,575	0.01%
2020/09/09	2	63.65	1	63.70	64.40	1	16,862	0.01%
2020/09/08	7	63.92	6	64.10	64.00	1	17,180	0.01%
2020/09/07	21	65.34	10	64.79	64.00	11	17,740	0.06%
2020/09/04	5	64.24	8	66.08	67.00	-3	18,605	-0.02%
2020/09/03	10	66.96	5	66.82	66.10	5	19,085	0.03%
2020/09/02	5	67.08	11	67.44	67.40	-6	18,943	-0.03%
2020/09/01	14	67.56	11	67.11	68.00	3	18,918	0.02%
2020/08/31	12	63.80	5	64.76	63.80	7	18,645	0.04%
2020/08/28	14	64.36	15	64.24	63.80	-1	18,598	-0.01%
2020/08/27	9	67.97	0	0.00	66.60	9	18,462	0.05%
2020/08/26	8	66.93	4	66.48	66.30	4	18,586	0.02%
2020/08/25	0	68.00	0	0.00	67.50	0	18,694	0.00%
2020/08/24	4	66.75	3.2	66.75	66.30	0.8	18,625	0.00%
2020/08/21	4	69.53	3.3	69.18	68.90	0.7	18,469	0.00%
2020/08/20	3	69.97	1	70.20	69.80	2	18,355	0.01%
2020/08/19	3	80.30	7	81.00	77.50	-4	18,230	-0.02%
2020/08/18	13	80.67	10	80.33	80.20	3	18,173	0.02%
2020/08/17	8	78.81	10	79.05	79.00	-2	18,069	-0.01%
2020/08/14	20.1	77.08	15	76.93	77.20	5.1	17,719	0.03%
2020/08/13	35	80.75	27	84.70	77.90	8	16,916	0.05%
2020/08/12	34	85.95	17	86.51	86.20	17	16,110	0.11%
2020/08/11	2	84.45	4	84.03	82.50	-2	15,567	-0.01%
2020/08/10	12	83.59	11	83.74	82.60	1	15,235	0.01%
2020/08/07	2	82.05	0	0.00	80.70	2	15,084	0.01%
2020/08/06	3	82.31	8	83.00	83.00	-5	14,933	-0.03%
2020/08/05	12.4	81.50	10	81.92	81.70	2.4	14,694	0.02%
2020/08/04	12	79.23	16.4	78.34	77.50	-4.4	14,364	-0.03%
2020/08/03	3	76.77	1	77.80	76.00	2	14,091	0.01%
2020/07/31	3	74.15	8	76.84	77.40	-5	14,018	-0.04%
2020/07/30	4.4	74.12	7	75.19	75.80	-2.6	13,762	-0.02%
2020/07/29	7	72.06	10	72.47	72.70	-3	13,464	-0.02%
2020/07/28	8	72.61	13	72.32	72.80	-5	13,322	-0.04%
2020/07/27	1	69.60	4	70.33	69.50	-3	13,023	-0.02%
2020/07/24	4	70.78	6	70.77	69.80	-2	13,044	-0.02%
2020/07/23	4	69.95	3	70.47	70.70	1	12,884	0.01%
2020/07/22	3	70.07	5	70.40	70.50	-2	12,980	-0.02%
2020/07/21	2	68.10	3	69.07	69.10	-1	12,911	-0.01%
2020/07/20	1	63.30	2	65.05	65.20	-1	12,644	-0.01%
2020/07/17	6	65.52	2	64.70	64.70	4	12,639	0.03%
2020/07/16	1	67.30	2	66.40	67.20	-1	12,594	-0.01%
2020/07/15	10	65.89	6	65.02	64.90	4	12,503	0.03%
2020/07/14	2	67.90	1	67.40	67.70	1	12,380	0.01%
2020/07/13	3	67.83	2	67.75	68.00	1	12,348	0.01%
2020/07/10	8	69.04	5	67.56	67.10	3	12,452	0.02%
2020/07/09	10	72.62	5	71.40	71.00	5	12,414	0.04%
2020/07/08	7	71.83	3	72.20	73.90	4	12,229	0.03%
2020/07/07	6	71.62	5	71.60	72.00	1	12,119	0.01%
2020/07/03	8	72.31	1	71.90	71.50	7	11,982	0.06%
2020/07/02	5	71.92	7	72.34	72.90	-2	11,879	-0.02%
2020/07/01	15	73.20	18	73.09	72.50	-3	11,799	-0.03%
2020/06/30	11	71.60	11	71.73	70.30	0	11,524	0.00%
2020/06/29	6	67.78	7	68.23	67.70	-1	11,088	-0.01%
2020/06/24	2	64.85	8	65.36	65.70	-6	10,727	-0.06%
2020/06/23	1	64.70	0	0.00	65.20	1	10,740	0.01%
2020/06/22	7	65.13	1	64.60	64.70	6	10,613	0.06%
2020/06/19	13	63.91	21	64.75	65.50	-8	10,362	-0.08%
2020/06/18	3	60.10	0	0.00	62.60	3	9,793	0.03%
2020/06/17	11	60.81	6	60.90	60.60	5	9,542	0.05%
2020/06/16	12	61.18	4	61.30	61.00	8	9,437	0.08%
2020/06/15	6	61.37	0	0.00	61.10	6	9,162	0.07%
2020/06/12	8	63.99	5	64.56	62.50	3	8,859	0.03%
2020/06/11	14	61.35	27	62.87	65.00	-13	8,373	-0.16%
2020/06/10	8	58.16	38	57.70	59.70	-30	7,388	-0.41%
2020/06/09	9	54.29	10	54.33	54.30	-1	6,884	-0.01%
2020/06/08	19	53.44	2	54.75	52.80	17	6,868	0.25%
2020/06/05	2	52.85	0	0.00	52.90	2	6,718	0.03%
2020/06/03	1	52.60	1	52.60	52.60	0	6,738	0.00%
2020/06/02	2	52.95	2	52.70	52.50	0	6,632	0.00%
2020/06/01	2	51.45	3	50.93	51.20	-1	6,401	-0.02%
2020/05/29	0	0.00	1	48.20	48.15	-1	6,224	-0.02%
2020/05/28	2	46.70	7	46.71	46.70	-5	6,153	-0.08%
2020/05/27	5	46.30	0	0.00	46.30	5	6,158	0.08%
2020/05/26	0	0.00	1	46.45	46.40	-1	6,110	-0.02%
2020/05/25	6	44.95	3	44.78	45.00	3	6,057	0.05%
2020/05/22	1	47.45	1	47.65	46.40	0	6,026	0.00%
2020/05/20	0	0.00	2	46.65	46.95	-2	6,325	-0.03%
2020/05/15	7	50.71	6	52.23	50.70	1	6,410	0.02%
2020/05/13	1	52.80	0	0.00	53.10	1	6,489	0.02%
2020/05/12	2	54.30	1	53.80	53.50	1	6,575	0.02%
2020/05/11	2	54.05	3	54.47	54.70	-1	6,782	-0.01%
2020/05/08	1	53.20	2	52.80	53.30	-1	6,864	-0.01%
2020/05/07	1	52.20	5	52.94	52.20	-4	6,934	-0.06%
2020/05/06	3	51.73	1	52.80	51.60	2	7,080	0.03%
2020/05/05	3	52.03	0	0.00	51.60	3	7,198	0.04%
2020/05/04	2	51.45	3	52.77	52.60	-1	7,160	-0.01%
2020/04/30	3	52.37	4	52.38	52.80	-1	7,118	-0.01%
2020/04/29	3	50.93	2	51.15	51.00	1	7,048	0.01%
2020/04/28	1	50.00	3	50.07	50.00	-2	6,974	-0.03%
2020/04/27	5	50.50	4	52.13	50.40	1	6,979	0.01%
2020/04/24	8	50.10	10	49.85	50.90	-2	6,799	-0.03%
2020/04/23	3	48.12	1	48.15	47.95	2	6,681	0.03%
2020/04/22	0	0.00	2	47.00	48.70	-2	6,628	-0.03%
2020/04/21	2	47.40	4	48.21	47.15	-2	6,560	-0.03%
2020/04/20	3	48.60	2	48.35	48.00	1	6,501	0.02%
2020/04/17	1	48.35	1	48.70	47.25	0	6,484	0.00%
2020/04/16	1	46.90	3	47.88	48.25	-2	6,393	-0.03%
2020/04/15	11	48.43	2	48.18	47.60	9	6,372	0.14%
2020/04/14	2	45.68	4	45.76	47.45	-2	6,214	-0.03%
2020/04/10	0	0.00	3	43.13	43.70	-3	6,161	-0.05%
2020/04/09	2	42.93	1	43.20	42.95	1	6,191	0.02%
2020/04/08	2	44.28	3	44.37	43.90	-1	6,190	-0.02%
2020/04/07	2	44.03	2	44.00	44.30	0	6,123	0.00%
2020/04/06	2	42.33	2	42.20	42.20	0	6,030	0.00%
2020/04/01	6	41.60	5	40.42	41.70	1	5,971	0.02%
2020/03/31	10	40.33	20	39.20	40.45	-10	5,882	-0.17%
2020/03/30	11	36.68	13	37.31	38.30	-2	5,801	-0.03%
2020/03/27	17	37.81	6	37.90	36.75	11	5,793	0.19%
2020/03/26	6	36.05	21	36.12	36.50	-15	5,722	-0.26%
2020/03/25	3	36.03	0	0.00	35.60	3	5,689	0.05%
2020/03/23	0	0.00	3	31.30	31.10	-3	5,890	-0.05%
2020/03/20	22	33.02	9	32.40	33.40	13	6,019	0.22%
2020/03/19	0	0.00	1	31.10	31.05	-1	5,957	-0.02%
2020/03/17	1	35.90	0	0.00	35.20	1	6,035	0.02%
2020/03/16	1	42.05	0	0.00	39.00	1	6,167	0.02%
2020/03/13	0	0.00	1	39.90	42.75	-1	6,130	-0.02%
2020/03/12	1	44.20	0	0.00	44.15	1	6,072	0.02%
2020/03/09	3	50.87	2	49.45	49.20	1	6,206	0.02%
2020/03/06	0	0.00	2	52.80	52.70	-2	6,156	-0.03%
2020/03/05	1	52.80	1	53.40	52.50	0	6,247	0.00%
2020/03/03	3	53.47	1	53.30	52.60	2	6,535	0.03%
2020/03/02	0	0.00	2	52.80	52.80	-2	6,924	-0.03%
2020/02/27	3	51.70	3	51.50	51.60	0	6,949	0.00%
2020/02/26	1	53.60	4	53.05	52.60	-3	6,936	-0.04%
2020/02/25	2	54.75	0	0.00	54.30	2	6,965	0.03%
2020/02/21	5	54.92	4	54.75	54.20	1	6,832	0.01%
2020/02/20	1	54.60	1	54.00	54.10	0	7,202	0.00%
2020/02/19	0	0.00	33	53.68	53.70	-33	7,179	-0.46%
2020/02/18	34	52.15	14	52.91	52.40	20	7,190	0.28%
2020/02/17	5	53.92	3	53.93	54.20	2	7,103	0.03%
2020/02/14	0	0.00	3	53.27	53.00	-3	7,021	-0.04%
2020/02/13	10	52.55	29	52.66	53.00	-19	7,030	-0.27%
2020/02/12	11	51.78	41	52.77	52.70	-30	6,933	-0.43%
2020/02/11	12	50.92	16	50.62	51.20	-4	6,750	-0.06%
2020/02/10	6	48.97	5	49.26	48.75	1	6,657	0.02%
2020/02/07	71	50.48	10	51.89	50.20	61	6,601	0.92%
2020/02/06	0	0.00	4	50.95	51.30	-4	6,432	-0.06%
2020/02/05	1	47.05	0	0.00	46.65	1	6,383	0.02%
2020/01/30	1	46.60	0	0.00	45.55	1	6,898	0.01%
2020/01/17	1	49.25	12	50.00	50.00	-11	7,249	-0.15%
2020/01/16	2	49.60	0	0.00	48.90	2	7,378	0.03%
2020/01/15	1	49.95	1	50.00	49.95	0	7,489	0.00%
2020/01/14	10	50.10	1	49.45	50.30	9	7,691	0.12%
2020/01/10	2	48.20	2	47.70	48.20	0	7,916	0.00%
2020/01/07	3	48.28	2	48.00	47.95	1	8,524	0.01%
2020/01/06	3	49.37	3	49.55	49.10	0	8,494	0.00%
2019/12/27	0	0.00	2	52.20	52.40	-2	8,438	-0.02%
2019/12/23	6	51.93	2	51.80	52.20	4	8,517	0.05%
2019/12/20	1	53.30	4	53.60	53.30	-3	8,486	-0.04%
2019/12/19	0	0.00	2	53.80	54.10	-2	8,595	-0.02%
2019/12/18	6	55.17	1	56.00	54.40	5	8,588	0.06%
2019/12/17	0	0.00	5	55.04	56.00	-5	8,552	-0.06%
2019/12/16	1	54.00	0	0.00	53.90	1	8,580	0.01%
2019/12/13	2	54.00	2	54.60	54.40	0	8,806	0.00%
2019/12/12	3	55.00	3	54.97	55.00	0	9,032	0.00%
2019/12/11	69	55.25	66	55.31	54.70	3	9,316	0.03%
2019/12/10	1	53.40	1	54.30	53.40	0	9,089	0.00%
2019/12/09	1	54.20	0	0.00	53.60	1	9,208	0.01%
2019/12/06	0	0.00	1	54.20	54.30	-1	9,375	-0.01%
2019/12/05	1	54.00	4	53.78	54.00	-3	9,346	-0.03%
2019/12/04	6	52.07	8	52.15	52.20	-2	9,356	-0.02%
2019/12/02	4	51.58	6	50.92	51.40	-2	9,286	-0.02%
2019/11/29	16	52.50	5	53.40	53.10	11	9,220	0.12%
2019/11/28	7	54.11	13	53.63	53.50	-6	9,071	-0.07%
2019/11/27	47	53.38	53	53.64	54.00	-6	8,916	-0.07%
2019/11/26	1	51.40	0	0.00	50.40	1	8,457	0.01%
2019/11/25	2	50.15	0	0.00	49.70	2	8,368	0.02%
2019/11/22	5	50.96	1	50.90	50.50	4	8,329	0.05%
2019/11/21	0	0.00	5	51.00	52.40	-5	8,236	-0.06%
2019/11/20	4	51.78	7	51.63	50.90	-3	8,143	-0.04%
2019/11/19	67	51.13	70	51.15	50.70	-3	7,953	-0.04%
2019/11/18	7	48.64	0	0.00	49.10	7	7,476	0.09%
2019/11/15	0	0.00	5	47.51	48.40	-5	7,428	-0.07%
2019/11/14	2	47.40	1	47.60	46.80	1	7,373	0.01%
2019/11/12	1	46.35	0	0.00	47.50	1	7,295	0.01%
2019/11/07	1	47.50	0	0.00	47.50	1	7,151	0.01%
2019/11/05	1	48.00	1	48.15	48.00	0	7,037	0.00%
2019/11/04	1	48.55	0	0.00	48.65	1	7,028	0.01%
2019/11/01	0	0.00	1	48.55	48.90	-1	6,960	-0.01%
2019/10/31	1	47.70	0	0.00	48.25	1	6,930	0.01%
2019/10/30	1	48.40	8	48.23	47.80	-7	6,857	-0.10%
2019/10/29	12	48.56	1	48.30	48.80	11	6,787	0.16%
2019/10/28	3	48.37	0	0.00	48.40	3	6,693	0.04%
2019/10/25	0	0.00	2	49.60	49.30	-2	6,506	-0.03%
2019/10/24	2	48.03	12	47.90	47.90	-10	6,327	-0.16%
2019/10/23	2	47.05	0	0.00	47.30	2	6,254	0.03%
2019/10/22	3	47.00	1	46.55	47.10	2	6,156	0.03%
2019/10/17	1	45.40	4	45.11	45.50	-3	5,737	-0.05%
2019/10/16	2	44.05	27	43.85	44.15	-25	5,387	-0.46%
2019/10/14	0	0.00	5	40.89	41.20	-5	5,262	-0.10%
2019/10/09	4	39.94	2	39.95	39.85	2	5,209	0.04%
2019/10/08	2	40.38	2	40.35	40.35	0	5,197	0.00%
2019/10/07	0	0.00	7	41.06	41.00	-7	5,198	-0.13%
2019/10/04	3	40.93	0	0.00	40.85	3	5,159	0.06%
2019/10/03	3	41.05	3	40.88	41.15	0	5,142	0.00%
2019/10/02	8	41.24	1	41.15	41.45	7	5,109	0.14%
2019/10/01	4	41.00	2	40.90	41.20	2	5,084	0.04%
2019/09/26	1	43.40	1	43.75	43.30	0	4,921	0.00%
2019/09/25	2	43.13	1	43.45	43.20	1	4,941	0.02%
2019/09/24	7	43.74	2	43.45	43.00	5	4,951	0.10%
2019/09/23	22	45.00	4	45.00	44.65	18	4,820	0.37%
2019/09/20	1	44.50	3	44.60	44.75	-2	4,749	-0.04%
2019/09/19	1	45.65	6	45.15	45.65	-5	4,597	-0.11%
2019/09/18	4	45.75	6	45.44	45.75	-2	4,439	-0.05%
2019/09/17	6	45.26	36	45.23	45.40	-30	4,183	-0.72%
2019/09/16	5	45.02	4	44.13	45.20	1	3,920	0.03%
2019/09/12	3	42.22	0	0.00	42.15	3	3,511	0.09%
2019/09/11	20	42.25	0	0.00	42.05	20	3,488	0.57%
2019/09/10	10	42.20	0	0.00	41.40	10	3,321	0.30%
2019/09/06	1	41.75	11	41.55	41.25	-10	3,022	-0.33%
2019/09/05	0	0.00	3	40.00	39.90	-3	2,886	-0.10%
2019/09/03	0	0.00	5	39.85	39.50	-5	2,917	-0.17%
2019/08/30	0	0.00	2	38.73	39.05	-2	2,878	-0.07%
2019/08/28	1	37.70	0	0.00	37.70	1	2,847	0.04%
2019/08/26	0	0.00	5	37.75	37.85	-5	2,821	-0.18%
2019/08/23	5	37.50	0	0.00	37.65	5	2,821	0.18%
2019/08/22	3	37.45	0	0.00	37.50	3	2,823	0.11%
2019/08/20	5	37.80	0	0.00	37.95	5	2,753	0.18%
2019/08/19	2	38.23	1	38.20	38.10	1	2,706	0.04%
2019/08/16	0	0.00	5	38.05	38.25	-5	2,682	-0.19%
2019/08/15	5	37.60	0	0.00	37.70	5	2,679	0.19%
2019/08/14	0	0.00	5	38.65	38.50	-5	2,682	-0.19%
2019/08/12	1	38.35	6	38.57	38.60	-5	2,728	-0.18%
2019/08/07	5	37.70	0	0.00	37.50	5	2,769	0.18%
2019/08/05	5	38.10	0	0.00	38.10	5	2,827	0.18%
2019/08/01	2	39.40	0	0.00	39.35	2	2,902	0.07%
2019/07/31	0	0.00	5	39.85	39.85	-5	2,992	-0.17%
2019/07/30	10	39.45	0	0.00	39.30	10	2,961	0.34%
2019/07/29	0	0.00	2	43.20	42.85	-2	2,792	-0.07%
2019/07/25	1	43.30	0	0.00	43.45	1	2,815	0.04%
2019/07/17	0	0.00	1	42.05	42.35	-1	3,486	-0.03%
2019/07/16	1	42.60	0	0.00	42.65	1	3,523	0.03%
2019/07/11	2	41.20	0	0.00	40.75	2	4,576	0.04%
2019/07/08	2	40.70	0	0.00	40.70	2	4,568	0.04%
2019/07/04	1	41.30	35	41.08	41.40	-34	4,616	-0.74%
2019/07/02	0	0.00	1	40.55	41.15	-1	4,833	-0.02%
2019/07/01	31	40.51	2	40.63	40.55	29	4,955	0.59%
2019/06/28	0	0.00	1	39.70	39.75	-1	4,927	-0.02%
2019/06/27	0	0.00	1	39.80	39.55	-1	4,968	-0.02%
2019/06/24	1	40.05	0	0.00	40.25	1	5,065	0.02%
2019/06/21	1	41.25	0	0.00	40.20	1	5,090	0.02%
2019/06/18	1	40.60	0	0.00	40.15	1	5,053	0.02%
2019/06/17	8	40.80	9	41.46	40.80	-1	5,115	-0.02%
2019/06/12	0	0.00	1	40.60	40.10	-1	5,137	-0.02%
2019/06/11	2	40.70	3	40.85	40.30	-1	5,115	-0.02%
2019/06/06	1	40.00	4	40.08	39.85	-3	5,065	-0.06%
2019/06/05	3	40.43	0	0.00	40.05	3	5,062	0.06%
2019/06/04	3	39.30	0	0.00	39.35	3	5,054	0.06%
2019/06/03	0	0.00	1	39.40	39.45	-1	5,079	-0.02%
2019/05/31	4	39.60	4	40.15	39.60	0	5,089	0.00%
2019/05/24	1	38.95	0	0.00	38.70	1	5,110	0.02%
2019/05/22	2	39.05	0	0.00	39.00	2	5,140	0.04%
2019/05/21	2	38.75	0	0.00	39.40	2	5,193	0.04%
2019/05/20	5	38.30	0	0.00	38.30	5	5,362	0.09%
2019/05/16	1	40.20	0	0.00	39.40	1	5,380	0.02%
2019/05/15	4	40.26	4	40.51	40.60	0	5,386	0.00%
2019/05/14	3	39.20	1	39.70	39.80	2	5,360	0.04%
2019/05/13	0	0.00	0.5	40.20	39.90	-0.5	5,335	-0.01%
2019/05/09	1	41.40	0	0.00	41.50	1	5,200	0.02%
2019/05/08	3	42.92	1	42.50	42.35	2	5,119	0.04%
2019/05/07	3	44.10	2	44.10	44.10	1	5,002	0.02%
2019/05/06	7	44.33	3	44.53	44.20	4	4,999	0.08%
2019/05/03	0	0.00	2	45.70	45.65	-2	5,010	-0.04%
2019/05/02	4	45.31	3	44.85	45.35	1	4,974	0.02%
2019/04/30	0	0.00	1	46.45	46.60	-1	4,917	-0.02%
2019/04/29	3	45.20	4	45.85	45.20	-1	4,760	-0.02%
2019/04/26	3	46.33	2	46.45	46.55	1	4,680	0.02%
2019/04/25	19	47.93	5	48.46	46.95	14	4,559	0.31%
2019/04/24	0	0.00	20	52.00	50.60	-20	4,262	-0.47%
2019/04/23	8	49.83	4	50.80	51.40	4	4,141	0.10%
2019/04/22	2	50.80	0	0.00	50.90	2	4,052	0.05%
2019/04/19	16	53.41	12	52.69	52.30	4	3,967	0.10%
2019/04/18	28	52.03	51	51.90	52.90	-23	3,686	-0.62%
2019/04/17	20	50.50	9	50.30	50.60	11	3,166	0.35%
2019/04/16	8	46.00	10	45.70	46.00	-2	2,877	-0.07%
2019/04/12	2	44.40	0	0.00	44.40	2	2,918	0.07%
2019/04/11	6	44.75	4	44.60	44.50	2	2,942	0.07%
2019/04/09	6.5	46.40	0	0.00	45.75	6.5	2,871	0.22%
2019/04/08	8	48.74	11	49.65	48.45	-3	2,808	-0.11%
2019/04/03	1	44.80	11	46.87	47.25	-10	2,703	-0.37%
2019/04/02	13	44.87	1	44.75	44.70	12	2,546	0.47%
2019/04/01	3	45.27	0	0.00	44.70	3	2,545	0.12%
2019/03/29	1	44.95	10	44.95	45.10	-9	2,505	-0.36%
2019/03/26	0	0.00	43	43.94	43.80	-43	2,456	-1.75%
2019/03/25	1	42.60	0	0.00	42.65	1	2,421	0.04%
2019/03/22	0	0.00	1	43.60	43.45	-1	2,417	-0.04%
2019/03/21	1	43.00	0	0.00	43.05	1	2,444	0.04%
2019/03/20	0	0.00	3	43.73	43.55	-3	2,474	-0.12%
2019/03/19	0	0.00	1	42.65	42.65	-1	2,650	-0.04%
2019/03/18	9	41.96	9	42.01	42.00	0	2,716	0.00%
2019/03/15	0	0.00	1	41.20	41.25	-1	2,781	-0.04%
2019/03/14	2	41.25	0	0.00	41.10	2	2,886	0.07%
2019/03/08	11	41.10	0	0.00	41.00	11	3,236	0.34%
2019/03/04	20	42.00	1	42.00	42.00	19	3,385	0.56%
2019/02/27	6	42.89	0	0.00	42.45	6	3,379	0.18%
2019/02/26	1	43.40	2	43.30	43.25	-1	3,381	-0.03%
2019/02/25	2	43.25	2	43.45	43.35	0	3,408	0.00%
2019/02/21	25	42.84	0	0.00	42.95	25	3,499	0.71%
2019/02/19	4	43.55	0	0.00	43.15	4	3,520	0.11%
2019/02/18	1	46.20	12	47.00	46.40	-11	3,369	-0.33%
2019/02/15	0	0.00	1	45.60	45.50	-1	3,306	-0.03%
2019/02/13	0	0.00	1	45.50	45.15	-1	3,264	-0.03%
2019/02/12	1	44.95	0	0.00	44.95	1	3,258	0.03%
2019/01/29	0	0.00	1	43.85	44.15	-1	3,244	-0.03%
2019/01/25	3	43.80	3	44.10	44.00	0	3,277	0.00%
2019/01/24	2	43.60	4	43.86	44.20	-2	3,246	-0.06%
2019/01/22	0	0.00	1	41.85	41.85	-1	3,212	-0.03%
2019/01/18	1	42.35	1	42.10	42.10	0	3,253	0.00%
2019/01/16	0	0.00	1	41.95	42.00	-1	3,259	-0.03%
2019/01/15	1	42.00	0	0.00	41.80	1	3,269	0.03%
2019/01/14	1	41.95	0	0.00	42.00	1	3,263	0.03%
2019/01/10	1	42.60	1	41.95	42.00	0	3,247	0.00%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,235	-0.03%
2019/01/08	1	43.00	0	0.00	42.75	1	3,216	0.03%
2019/01/07	0	0.00	1	42.55	43.60	-1	3,175	-0.03%
2019/01/03	1	42.40	0	0.00	41.80	1	3,205	0.03%
2018/12/25	10	45.75	1	45.55	45.55	9	3,257	0.28%
2018/12/20	7	45.10	0	0.00	43.90	7	3,499	0.20%
2018/12/19	0	0.00	8	45.99	45.85	-8	3,503	-0.23%
2018/12/17	1	46.80	0	0.00	46.60	1	3,607	0.03%
2018/12/14	1	46.95	2	46.73	47.00	-1	3,898	-0.03%
2018/12/12	12	50.50	2	51.10	47.55	10	4,138	0.24%
2018/12/10	3	46.30	0	0.00	45.60	3	3,999	0.08%
2018/12/07	1	48.80	1	48.80	48.40	0	3,917	0.00%
2018/12/06	2	47.00	0	0.00	47.00	2	3,817	0.05%
2018/12/05	5	46.34	1	46.45	47.70	4	3,731	0.11%
2018/12/04	0	0.00	4	48.00	47.70	-4	3,687	-0.11%
2018/12/03	13	47.00	12	47.18	47.10	1	3,597	0.03%
2018/11/29	0	0.00	1	43.75	43.50	-1	3,399	-0.03%
2018/11/27	0	0.00	8	41.75	42.20	-8	3,334	-0.24%
2018/11/23	1	41.40	0	0.00	41.00	1	3,287	0.03%
2018/11/21	1	43.60	0	0.00	43.60	1	3,266	0.03%
2018/11/20	0	0.00	1	45.95	44.80	-1	3,232	-0.03%
2018/11/19	1	43.70	3	44.53	44.35	-2	3,141	-0.06%
2018/11/16	5	43.65	3	44.40	44.50	2	3,103	0.06%
2018/11/15	0	0.00	2	40.25	41.80	-2	3,033	-0.07%
2018/11/13	5	39.69	0	0.00	40.00	5	3,032	0.16%
2018/11/12	1	40.95	0	0.00	40.95	1	3,020	0.03%
2018/11/09	0	0.00	1	40.80	41.05	-1	3,030	-0.03%
2018/11/05	0	0.00	1	42.75	42.80	-1	3,103	-0.03%
2018/10/31	5	40.45	8	40.20	40.45	-3	3,041	-0.10%
2018/10/29	1	39.20	0	0.00	39.20	1	3,038	0.03%
2018/10/25	0	0.00	1	40.65	40.65	-1	3,101	-0.03%
2018/10/24	1	43.05	1	42.95	42.90	0	3,111	0.00%
2018/10/18	1	43.90	1	43.65	43.85	0	3,207	0.00%
2018/10/17	1	44.85	0	0.00	44.60	1	3,217	0.03%
2018/10/12	1	43.50	0	0.00	43.50	1	3,200	0.03%
2018/10/11	0	0.00	2	42.88	42.60	-2	3,196	-0.06%
2018/10/08	1	47.30	0	0.00	48.05	1	3,176	0.03%
2018/10/04	1	52.60	0	0.00	52.20	1	3,106	0.03%
2018/10/02	8	53.90	0	0.00	53.20	8	3,079	0.26%
2018/10/01	4	54.60	12	53.43	54.60	-8	2,989	-0.27%
2018/09/27	8	53.30	8	54.00	53.30	0	2,888	0.00%
2018/09/26	4	54.40	0	0.00	53.70	4	2,826	0.14%
2018/09/25	12	54.93	9	56.04	55.10	3	2,801	0.11%
2018/09/21	17	55.29	1	56.40	55.70	16	2,757	0.58%
2018/09/20	1	58.70	20	57.44	56.10	-19	2,679	-0.71%
2018/09/19	3	55.67	3	56.27	55.70	0	2,379	0.00%
2018/09/18	13	55.65	20	55.55	55.70	-7	2,297	-0.30%
2018/09/14	1	49.40	0	0.00	49.40	1	1,905	0.05%
2018/09/12	0	0.00	1	47.90	47.85	-1	1,949	-0.05%
2018/09/10	0	0.00	3	46.90	46.95	-3	2,012	-0.15%
2018/09/07	1	48.80	1	49.20	48.00	0	2,031	0.00%
2018/09/06	0	0.00	3	50.00	49.70	-3	2,031	-0.15%
2018/09/05	7	50.36	0	0.00	50.00	7	2,045	0.34%
2018/09/04	0	0.00	1	49.80	50.00	-1	2,070	-0.05%
2018/08/30	1	49.40	2	49.65	49.40	-1	2,191	-0.05%
2018/08/29	0	0.00	1	49.50	48.80	-1	2,216	-0.05%
2018/08/28	0	0.00	10	48.15	48.95	-10	2,246	-0.45%
2018/08/27	1	47.25	0	0.00	47.75	1	2,259	0.04%
2018/08/21	10	47.60	0	0.00	47.60	10	2,538	0.39%
2018/08/20	1	47.70	0	0.00	47.00	1	2,737	0.04%
2018/08/16	1	49.10	0	0.00	49.10	1	2,697	0.04%
2018/08/15	0	0.00	1	50.30	49.70	-1	2,705	-0.04%
2018/08/13	1	50.80	0	0.00	50.30	1	2,743	0.04%
2018/08/06	1	52.10	0	0.00	52.30	1	2,746	0.04%
2018/08/03	1	52.30	1	52.50	52.50	0	2,807	0.00%
2018/08/02	1	52.00	0	0.00	51.90	1	2,798	0.04%
2018/08/01	1	54.70	1	54.40	54.40	0	2,745	0.00%
2018/07/30	3	56.70	0	0.00	56.30	3	2,768	0.11%
2018/07/27	0	0.00	1	56.00	56.00	-1	2,683	-0.04%
2018/07/26	0	0.00	1	54.30	54.30	-1	2,639	-0.04%
2018/07/18	0	0.00	1	54.30	54.70	-1	2,645	-0.04%
2018/07/17	1	54.30	2	54.45	53.60	-1	2,612	-0.04%
2018/07/16	2	53.10	0	0.00	53.20	2	2,555	0.08%
2018/07/13	0	0.00	1	53.00	53.80	-1	2,548	-0.04%
2018/07/09	1	51.50	0	0.00	51.50	1	2,516	0.04%
2018/07/02	1	51.80	1	53.40	51.40	0	2,483	0.00%
2018/06/26	1	52.00	0	0.00	53.30	1	2,492	0.04%
2018/06/25	0	0.00	1	53.80	53.00	-1	2,486	-0.04%
2018/06/22	1	56.00	1	55.30	55.30	0	2,467	0.00%
2018/06/21	0	0.00	1	58.00	56.50	-1	2,467	-0.04%
2018/06/20	0	0.00	2	56.65	57.20	-2	2,440	-0.08%
2018/06/15	1	55.00	0	0.00	55.00	1	2,431	0.04%
2018/06/13	3	56.27	0	0.00	55.70	3	2,473	0.12%
2018/06/12	1	57.10	0	0.00	56.40	1	2,522	0.04%
2018/06/06	12	59.00	12	59.65	59.00	0	3,147	0.00%
2018/06/05	10	58.90	18	59.99	58.70	-8	3,322	-0.24%
2018/06/04	0	0.00	1	59.90	58.80	-1	3,278	-0.03%
2018/06/01	1	59.00	0	0.00	59.00	1	3,255	0.03%
2018/05/31	1	57.50	0	0.00	57.50	1	3,234	0.03%
2018/05/30	12	59.23	2	59.05	58.50	10	3,228	0.31%
2018/05/29	1	58.60	0	0.00	59.60	1	3,124	0.03%
2018/05/28	1	58.80	7	59.57	60.00	-6	3,067	-0.20%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/22	2	56.70	1	57.50	56.60	1	2,916	0.03%
2018/05/18	0	0.00	10	53.90	54.20	-10	2,853	-0.35%
2018/05/16	1	55.00	0	0.00	54.80	1	2,876	0.03%
2018/05/11	0	0.00	1	56.00	55.70	-1	2,958	-0.03%
2018/05/10	2	54.60	2	54.20	54.20	0	2,906	0.00%
2018/05/09	20	54.85	15	54.32	54.10	5	2,922	0.17%
2018/05/08	5	55.12	4	55.03	55.30	1	2,959	0.03%
2018/04/30	0	0.00	1	48.95	49.10	-1	3,059	-0.03%
2018/04/27	1	49.55	0	0.00	49.40	1	3,059	0.03%
2018/04/26	1	49.70	0	0.00	49.00	1	3,070	0.03%
2018/04/24	0	0.00	1	51.10	50.10	-1	3,060	-0.03%
2018/04/23	0	0.00	2	52.70	52.60	-2	3,080	-0.06%
2018/04/20	1	54.20	1	54.10	54.10	0	3,108	0.00%
2018/04/19	1	54.30	0	0.00	54.30	1	3,135	0.03%
2018/04/18	1	53.20	0	0.00	53.20	1	3,149	0.03%
2018/04/16	0	0.00	2	52.30	52.20	-2	3,275	-0.06%
2018/04/13	3	53.67	0	0.00	53.10	3	3,345	0.09%
2018/04/12	0	0.00	1	53.80	53.60	-1	3,390	-0.03%
2018/04/10	1	54.00	0	0.00	54.00	1	3,455	0.03%
2018/03/31	1	57.20	1	57.40	55.80	0	3,507	0.00%
2018/03/29	0	0.00	1	56.40	55.80	-1	3,714	-0.03%
2018/03/28	2	56.05	2	56.00	56.00	0	3,722	0.00%
2018/03/27	1	55.60	0	0.00	55.60	1	3,708	0.03%
2018/03/26	1	54.20	0	0.00	54.30	1	3,724	0.03%
2018/03/22	2	55.40	26	56.63	55.40	-24	3,776	-0.64%
2018/03/21	1	57.20	0	0.00	56.80	1	3,781	0.03%
2018/03/20	27	56.54	0	0.00	56.40	27	3,774	0.72%
2018/03/19	0	0.00	2	56.95	57.30	-2	3,837	-0.05%
2018/03/16	3	56.53	1	56.50	56.10	2	3,883	0.05%
2018/03/15	12	56.03	1	56.30	57.70	11	3,907	0.28%
2018/03/14	7	57.07	20	56.76	57.10	-13	3,863	-0.34%
2018/03/13	7	54.29	7	55.40	54.30	0	3,681	0.00%
2018/03/12	14	55.05	11	55.83	54.80	3	3,709	0.08%
2018/03/09	10	54.30	20	54.21	55.00	-10	3,552	-0.28%
2018/03/05	1	51.50	1	50.00	49.50	0	3,854	0.00%
2018/03/02	1	52.10	1	51.60	52.10	0	3,849	0.00%
2018/03/01	1	51.20	0	0.00	51.70	1	3,840	0.03%
2018/02/26	0	0.00	1	51.00	50.90	-1	3,916	-0.03%
2018/02/23	1	51.30	1	50.90	51.30	0	3,969	0.00%
2018/02/21	1	49.10	1	49.00	49.10	0	4,013	0.00%
2018/02/12	0	0.00	3	47.30	46.90	-3	4,002	-0.07%
2018/02/09	1	47.10	0	0.00	46.65	1	4,011	0.02%
2018/02/07	0	0.00	3	48.43	48.60	-3	4,031	-0.07%
2018/02/06	1	46.50	2	46.40	46.05	-1	4,040	-0.02%
2018/01/31	1	50.40	0	0.00	50.40	1	3,969	0.03%
2018/01/30	2	51.50	0	0.00	52.40	2	3,977	0.05%
2018/01/26	1	52.90	0	0.00	52.90	1	3,898	0.03%
2018/01/25	1	53.10	0	0.00	53.00	1	3,926	0.03%
2018/01/24	0	0.00	4	53.70	53.50	-4	3,999	-0.10%
2018/01/22	0	0.00	30	51.80	52.30	-30	4,118	-0.73%
2018/01/15	0	0.00	1	51.30	51.30	-1	4,079	-0.02%
2018/01/12	0	0.00	2	50.85	50.90	-2	4,089	-0.05%
2018/01/10	5	50.16	0	0.00	50.60	5	4,192	0.12%
2018/01/09	21	53.45	0	0.00	51.70	21	4,129	0.51%
2018/01/08	10	54.00	0	0.00	54.00	10	4,071	0.25%
2018/01/05	3	55.83	2	55.40	55.50	1	4,063	0.02%
2018/01/04	0	0.00	9	56.20	56.40	-9	4,033	-0.22%
2018/01/02	0	0.00	12	55.10	54.80	-12	4,018	-0.30%

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

兆豐-台南券商分點個股進出
兆豐-台南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

兆豐-台南 券商分點個股進出 兆豐-台南 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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析