景碩 (3189)-華南永昌-桃園券商分點個股進出

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
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/05/13	1	94.30	0	0.00	95.80	1	2,866	0.03%
2024/05/10	11	93.40	0	0.00	94.20	11	2,892	0.38%
2024/05/09	11	94.03	0	0.00	94.20	11	2,884	0.38%
2024/05/07	1	94.00	0	0.00	94.50	1	3,208	0.03%
2024/05/03	0	0.00	12	96.61	95.40	-12	3,252	-0.37%
2024/05/02	1	94.50	0	0.00	95.20	1	3,258	0.03%
2024/04/30	6	96.00	0	0.00	95.30	6	3,273	0.18%
2024/04/25	1	97.00	0	0.00	96.80	1	3,312	0.03%
2024/04/24	0	0.00	7	97.64	97.10	-7	3,321	-0.21%
2024/04/23	0	0.00	1	96.70	95.30	-1	3,317	-0.03%
2024/04/19	1	94.00	0	0.00	94.00	1	3,302	0.03%
2024/04/18	11	95.82	1	96.30	95.80	10	3,262	0.31%
2024/04/17	0.1	97.20	0	0.00	97.50	0.1	3,248	0.00%
2024/04/16	0.1	96.70	0.1	96.10	96.00	-0.1	3,277	0.00%
2024/04/12	2	98.75	0	0.00	97.80	2	3,248	0.06%
2024/04/10	1	100.00	0	0.00	99.70	1	3,225	0.03%
2024/04/09	0	0.00	5	100.50	101.00	-5	3,217	-0.16%
2024/04/08	1	99.70	1	101.00	101.00	0	3,226	0.00%
2024/04/01	0	0.00	5	101.50	101.50	-5	3,171	-0.16%
2024/03/28	0	0.00	20	99.03	98.90	-20	3,145	-0.64%
2024/03/25	0	0.00	1	101.50	101.00	-1	3,265	-0.03%
2024/03/22	21	102.48	3	101.83	101.50	18	3,343	0.54%
2024/03/21	11.1	101.50	1.2	101.83	101.50	9.9	3,434	0.29%
2024/03/20	0.2	102.50	1	102.00	103.00	-0.9	3,478	-0.02%
2024/03/19	1.4	99.50	0.1	99.40	99.30	1.3	3,381	0.04%
2024/03/18	10	98.00	16	96.38	98.00	-6	3,289	-0.18%
2024/03/15	4.3	93.40	0	0.00	92.10	4.3	3,205	0.13%
2024/03/13	3	94.73	0	0.00	94.80	3	3,147	0.10%
2024/03/12	1	96.70	1	97.00	96.70	0	3,150	0.00%
2024/03/11	0.2	98.60	5	98.44	98.20	-4.9	3,156	-0.15%
2024/03/08	0	0.00	25	96.34	97.00	-25	3,218	-0.78%
2024/03/07	3.1	94.46	0	0.00	93.80	3.1	3,206	0.10%
2024/03/06	23	95.24	0	0.00	95.10	23	3,222	0.71%
2024/03/05	1	97.00	0	0.00	96.20	1	3,234	0.03%
2024/03/04	1.1	97.29	1	96.90	96.80	0.1	3,272	0.00%
2024/02/29	1	95.60	8	96.91	96.70	-7	3,317	-0.21%
2024/02/27	3	97.13	0	0.00	96.20	3	3,302	0.09%
2024/02/26	2	99.90	0	0.00	99.20	2	3,266	0.06%
2024/02/23	2	99.40	0	0.00	98.80	2	3,289	0.06%
2024/02/19	0	0.00	6	104.75	104.00	-6	3,367	-0.18%
2024/02/16	2	102.00	4	102.13	102.00	-2	3,341	-0.06%
2024/02/05	11	100.95	0	0.00	101.00	11	3,353	0.33%
2024/02/02	10	103.00	6	102.17	102.50	4	3,370	0.12%
2024/02/01	2	99.55	1	101.00	100.50	1	3,348	0.03%
2024/01/31	2	100.75	1	101.50	100.50	1	3,349	0.03%
2024/01/30	1	105.50	15.1	106.44	103.50	-14.1	3,341	-0.42%
2024/01/29	0	0.00	3	102.17	101.50	-3	3,102	-0.10%
2024/01/26	1	99.90	0	0.00	100.00	1	3,122	0.03%
2024/01/23	4	101.13	12	101.50	101.50	-8	3,285	-0.24%
2024/01/22	0	0.00	2	99.75	100.00	-2	3,233	-0.06%
2024/01/19	3	97.20	11	97.93	98.40	-8	3,225	-0.25%
2024/01/18	1	95.60	0	0.00	95.70	1	3,263	0.03%
2024/01/10	2	96.25	0	0.00	96.40	2	3,311	0.06%
2024/01/09	1	99.00	1	99.40	98.60	0	3,279	0.00%
2024/01/08	0	0.00	2	99.15	97.80	-2	3,279	-0.06%
2024/01/04	1	97.00	0	0.00	97.70	1	3,316	0.03%
2024/01/03	1	97.20	1	98.80	97.80	0	3,327	0.00%
2024/01/02	1	98.60	0	0.00	98.20	1	3,316	0.03%
2023/12/27	1	99.50	0	0.00	99.60	1	3,320	0.03%
2023/12/26	0	0.00	4	100.50	100.50	-4	3,327	-0.12%
2023/12/22	0	0.00	1	99.60	99.10	-1	3,356	-0.03%
2023/12/20	0	0.00	1	99.00	98.70	-1	3,275	-0.03%
2023/12/19	5	97.32	0	0.00	98.30	5	3,213	0.16%
2023/12/18	4	98.75	0	0.00	97.70	4	3,130	0.13%
2023/12/15	1	100.50	0	0.00	101.50	1	3,048	0.03%
2023/12/14	0	0.00	1	102.00	102.00	-1	2,953	-0.03%
2023/12/12	0	0.00	2	104.25	103.50	-2	3,017	-0.07%
2023/12/07	1	102.50	0	0.00	101.50	1	3,059	0.03%
2023/12/05	1	102.00	2	103.50	104.50	-1	2,998	-0.03%
2023/12/04	0	0.00	6	100.73	102.50	-6	2,940	-0.20%
2023/12/01	3	100.00	4	99.78	100.50	-1	2,932	-0.03%
2023/11/28	0	0.00	3	97.97	98.00	-3	2,858	-0.10%
2023/11/27	2	96.95	5	98.88	96.40	-3	2,838	-0.11%
2023/11/24	0.2	97.60	0	0.00	97.70	0.2	2,792	0.01%
2023/11/22	2	96.75	0	0.00	96.80	2	2,807	0.07%
2023/11/21	4	98.40	6	99.07	98.40	-2	2,789	-0.07%
2023/11/20	1	96.60	0	0.00	97.20	1	2,716	0.04%
2023/11/17	3	96.60	1	97.60	96.50	2	2,715	0.07%
2023/11/13	0	0.00	4	95.28	95.60	-4	2,651	-0.15%
2023/11/10	1	92.70	0	0.00	92.90	1	2,632	0.04%
2023/11/09	2	94.45	0	0.00	94.60	2	2,604	0.08%
2023/11/08	4	95.88	0	0.00	95.40	4	2,662	0.15%
2023/11/07	1	96.60	0	0.00	95.50	1	2,646	0.04%
2023/11/06	3	97.40	0	0.00	97.80	3	2,627	0.11%
2023/11/03	0	0.00	1	98.10	98.70	-1	2,610	-0.04%
2023/11/01	0	0.00	1	96.00	96.00	-1	2,564	-0.04%
2023/10/31	1	92.50	4	95.65	94.80	-3	2,548	-0.12%
2023/10/30	1	94.30	0	0.00	94.20	1	2,556	0.04%
2023/10/27	2	96.40	0	0.00	95.10	2	2,675	0.07%
2023/10/26	3	95.07	1	95.00	96.20	2	2,731	0.07%
2023/10/25	4	98.95	0	0.00	97.70	4	2,717	0.15%
2023/10/24	1	100.00	1	100.00	99.90	0	2,780	0.00%
2023/10/20	0	0.00	1	100.50	101.00	-1	2,879	-0.03%
2023/10/16	2	101.00	0	0.00	101.50	2	3,354	0.06%
2023/10/13	6	103.83	0	0.00	103.00	6	3,733	0.16%
2023/10/12	2	104.00	0	0.00	105.50	2	3,766	0.05%
2023/10/11	5	105.00	6	105.50	105.00	-1	3,821	-0.03%
2023/10/02	0	0.00	1	110.00	108.00	-1	4,173	-0.02%
2023/09/26	1	108.00	0	0.00	105.50	1	4,207	0.02%
2023/09/22	0	0.00	0.3	109.50	109.50	-0.3	4,227	-0.01%
2023/09/20	5	112.00	3	111.00	110.50	2	4,210	0.05%
2023/09/19	0	0.00	1	113.00	113.00	-1	4,184	-0.02%
2023/09/14	5	111.50	7	112.07	111.50	-2	4,173	-0.05%
2023/09/12	0	0.00	1	110.00	109.50	-1	4,155	-0.02%
2023/09/11	3	108.50	0	0.00	108.50	3	4,186	0.07%
2023/09/07	0	0.00	3	109.50	108.50	-3	4,262	-0.07%
2023/09/06	2	110.00	9	109.83	110.00	-7	4,251	-0.16%
2023/09/05	0	0.00	3	108.50	109.00	-3	4,240	-0.07%
2023/09/04	0	0.00	3	107.00	108.50	-3	4,288	-0.07%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	2	106.50	0	0.00	106.00	2	4,360	0.05%
2023/08/30	0	0.00	1	107.00	105.50	-1	4,449	-0.02%
2023/08/29	1	104.50	1	105.50	106.00	0	4,587	0.00%
2023/08/28	2	102.75	2	102.75	102.50	0	4,584	0.00%
2023/08/24	0	0.00	1	104.50	105.00	-1	4,670	-0.02%
2023/08/22	0	0.00	1	103.50	102.50	-1	4,965	-0.02%
2023/08/18	0	0.00	11	103.05	103.00	-11	5,180	-0.21%
2023/08/17	3	102.17	0	0.00	103.00	3	5,219	0.06%
2023/08/15	1.2	101.67	0	0.00	101.50	1.2	5,251	0.02%
2023/08/14	2	103.00	1	101.00	101.00	1	5,294	0.02%
2023/08/11	0.3	105.50	0	0.00	105.50	0.3	5,265	0.01%
2023/08/10	1	104.51	0.2	105.50	104.50	0.8	5,294	0.02%
2023/08/04	1	108.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	1	108.51	2	109.50	108.50	-1	5,317	-0.02%
2023/08/01	1	108.00	4	108.13	107.00	-3	5,279	-0.06%
2023/07/31	6	105.42	0	0.00	103.50	6	5,192	0.12%
2023/07/27	4.3	106.86	0	0.00	106.50	4.3	5,160	0.08%
2023/07/26	1	109.00	0	0.00	109.00	1	5,209	0.02%
2023/07/24	2	111.00	2	112.00	110.50	0	5,305	0.00%
2023/07/21	11	109.95	1	111.00	110.00	10	5,361	0.19%
2023/07/20	4	113.00	5	113.20	112.50	-1	5,399	-0.02%
2023/07/19	2	115.25	1.2	118.92	113.50	0.8	5,363	0.01%
2023/07/18	9	119.39	8	116.75	120.50	1	5,106	0.02%
2023/07/17	0.7	113.29	8.1	113.06	113.50	-7.4	4,771	-0.16%
2023/07/14	0	0.00	4	113.00	111.50	-4	4,833	-0.08%
2023/07/13	1.1	111.52	9	110.78	110.00	-7.9	4,768	-0.17%
2023/07/12	1	113.50	2	112.50	113.50	-1	4,617	-0.02%
2023/07/07	5	114.50	0	0.00	115.50	5	4,487	0.11%
2023/07/06	12	117.00	5	116.50	117.00	7	4,488	0.16%
2023/07/05	0	0.00	2	118.00	117.00	-2	4,484	-0.04%
2023/06/30	1	116.50	0	0.00	116.50	1	4,545	0.02%
2023/06/27	1	114.50	0	0.00	113.50	1	4,635	0.02%
2023/06/21	0	0.00	2	116.00	115.50	-2	4,835	-0.04%
2023/06/16	1	115.00	1	115.00	115.00	0	5,101	0.00%
2023/06/15	25	117.80	3	116.50	116.50	22	5,109	0.43%
2023/06/14	21	116.76	4.2	116.97	117.00	16.8	5,097	0.33%
2023/06/13	0	0.00	10	114.50	115.00	-10	5,123	-0.20%
2023/06/08	1	111.04	2	112.50	111.50	-1	5,251	-0.02%
2023/06/07	1	115.00	4	116.00	116.00	-3	5,260	-0.06%
2023/06/05	2	119.50	1	116.50	119.00	1	5,305	0.02%
2023/06/02	13	118.12	12	118.46	118.00	1	5,298	0.02%
2023/06/01	10	116.50	14	115.79	116.50	-4	5,261	-0.08%
2023/05/31	1	116.00	1	117.00	116.50	0	5,425	0.00%
2023/05/30	21	116.45	20	116.00	115.50	1	5,456	0.02%
2023/05/29	10	116.00	10	118.50	116.00	0	5,453	0.00%
2023/05/26	11	115.00	23	115.72	115.50	-12	5,331	-0.23%
2023/05/25	5	113.70	0	0.00	112.00	5	5,240	0.10%
2023/05/22	0.2	110.00	1	111.00	111.00	-0.8	5,175	-0.02%
2023/05/19	1	111.00	0	0.00	110.50	1	5,241	0.02%
2023/05/17	0	0.00	1	109.00	109.50	-1	5,421	-0.02%
2023/05/10	1	110.50	1	110.00	110.00	0	5,636	0.00%
2023/05/08	1	111.50	1	111.00	111.00	0	5,818	0.00%
2023/05/04	0	0.00	1	107.50	108.00	-1	5,960	-0.02%
2023/05/02	2	108.50	1	107.00	106.50	1	6,160	0.02%
2023/04/28	1	110.50	1	112.00	110.50	0	6,142	0.00%
2023/04/27	0	107.50	1	107.50	107.50	-1	6,023	-0.02%
2023/04/26	0	0.00	5	108.00	109.50	-5	6,040	-0.08%
2023/04/25	9	104.33	11	104.91	104.50	-2	6,022	-0.03%
2023/04/24	1	108.50	10	107.00	108.50	-9	5,935	-0.15%
2023/04/21	1	108.00	0	0.00	107.50	1	5,962	0.02%
2023/04/20	0	0.00	0	108.00	107.50	0	5,966	0.00%
2023/04/19	9	109.61	1	108.50	108.50	8	6,045	0.13%
2023/04/18	2	113.25	2	112.50	112.50	0	6,016	0.00%
2023/04/17	22	113.45	0	0.00	113.50	22	6,085	0.36%
2023/04/14	0	0.00	1	114.00	113.50	-1	6,137	-0.02%
2023/04/13	1	114.50	1	113.50	113.50	0	6,169	0.00%
2023/04/11	3	115.50	1	115.50	115.50	2	6,252	0.03%
2023/04/10	1	113.50	1	114.50	114.00	0	6,268	0.00%
2023/04/07	31	114.24	1	115.00	114.00	30	6,313	0.48%
2023/04/06	0	0.00	4	115.00	116.00	-4	6,292	-0.06%
2023/03/31	5	117.20	0	0.00	116.00	5	6,397	0.08%
2023/03/29	0	0.00	1	114.50	114.00	-1	6,798	-0.01%
2023/03/28	3	113.00	1	113.50	113.00	2	7,272	0.03%
2023/03/27	10	115.75	2	116.75	115.50	8	7,392	0.11%
2023/03/24	28	118.16	4	118.63	117.00	24	7,644	0.31%
2023/03/23	5	118.60	1	119.00	119.00	4	7,473	0.05%
2023/03/22	3	119.00	1.1	117.95	117.50	1.9	7,466	0.03%
2023/03/21	4	118.00	0	0.00	117.00	4	7,428	0.05%
2023/03/20	1	116.00	0	0.00	116.00	1	7,431	0.01%
2023/03/17	0	0.00	2	115.50	116.00	-2	7,633	-0.03%
2023/03/16	0	0.00	1	115.44	113.50	-1	7,892	-0.01%
2023/03/15	2	115.25	0	0.00	115.00	2	8,401	0.02%
2023/03/14	2	113.00	0	0.00	113.50	2	8,566	0.02%
2023/03/10	3	114.17	0	0.00	113.00	3	9,091	0.03%
2023/03/09	1	117.00	3	118.00	115.50	-2	9,511	-0.02%
2023/03/08	1	117.00	0	0.00	116.50	1	9,555	0.01%
2023/03/07	0	0.00	2	116.00	115.50	-2	9,625	-0.02%
2023/03/06	2	117.50	0	0.00	118.00	2	9,665	0.02%
2023/03/03	3	116.17	19	116.21	116.50	-16	9,774	-0.16%
2023/02/24	1	109.00	0	0.00	108.50	1	9,782	0.01%
2023/02/22	0	0.00	4	108.88	108.50	-4	10,099	-0.04%
2023/02/21	0	0.00	2	111.00	111.00	-2	10,281	-0.02%
2023/02/20	2	109.25	0	0.00	109.00	2	10,426	0.02%
2023/02/16	2.1	112.48	0	0.00	111.50	2.1	10,961	0.02%
2023/02/15	1	109.50	2	109.75	111.50	-1	11,501	-0.01%
2023/02/14	1	107.50	6	107.17	109.00	-5	11,654	-0.04%
2023/02/13	0.1	105.50	0	0.00	105.00	0.1	12,340	0.00%
2023/02/10	1	109.00	0	0.00	107.00	1	12,731	0.01%
2023/02/09	0	0.00	2	109.75	109.00	-2	12,945	-0.02%
2023/02/08	11	109.95	0	0.00	110.00	11	13,163	0.08%
2023/02/06	1	109.00	0	0.00	108.50	1	13,602	0.01%
2023/02/03	0	0.00	24	115.00	115.00	-24	13,644	-0.18%
2023/02/02	1	119.00	0.1	119.00	119.00	0.9	13,761	0.01%
2023/02/01	4	116.38	3	116.83	117.00	1	13,847	0.01%
2023/01/31	0	0.00	1	110.50	112.50	-1	13,907	-0.01%
2023/01/30	2	111.25	2	111.00	111.50	0	14,327	0.00%
2023/01/17	1.2	108.43	0	0.00	108.00	1.2	14,615	0.01%
2023/01/16	0	0.00	1	108.00	108.50	-1	15,173	-0.01%
2023/01/13	1	107.50	1	107.50	105.50	0	15,301	0.00%
2023/01/11	0	0.00	1	107.00	107.00	-1	15,764	-0.01%
2023/01/10	10	106.00	12	106.04	106.50	-2	16,253	-0.01%
2023/01/09	1.2	107.07	2	106.00	107.50	-0.9	16,589	-0.01%
2023/01/06	1	106.50	1	105.50	106.50	0	16,673	0.00%
2023/01/05	2.1	103.71	0	0.00	102.50	2.1	16,733	0.01%
2023/01/04	0	0.00	2	103.75	103.00	-2	16,804	-0.01%
2022/12/30	0	0.00	1	108.00	104.50	-1	17,066	-0.01%
2022/12/29	2	105.00	6	103.92	106.00	-4	17,146	-0.02%
2022/12/28	1	105.50	0	0.00	104.50	1	17,392	0.01%
2022/12/27	1	108.00	3	107.17	107.50	-2	17,562	-0.01%
2022/12/23	1	107.00	1	105.00	107.00	0	17,780	0.00%
2022/12/22	6.5	106.27	1	107.50	107.00	5.5	17,871	0.03%
2022/12/21	6.1	107.24	0	0.00	106.50	6.1	17,832	0.03%
2022/12/20	10	107.70	13	108.35	109.50	-3	17,695	-0.02%
2022/12/19	6	112.00	0	0.00	112.00	6	17,412	0.03%
2022/12/16	15	112.20	3	112.67	112.00	12	17,414	0.07%
2022/12/15	0	0.00	6	117.00	118.00	-6	17,256	-0.03%
2022/12/14	16	116.50	2	116.00	116.50	14	17,352	0.08%
2022/12/13	4	116.88	3	116.83	115.00	1	17,372	0.01%
2022/12/09	9	118.06	2	119.00	117.50	7	17,309	0.04%
2022/12/08	14.5	119.47	19	118.82	120.00	-4.5	17,160	-0.03%
2022/12/07	8	124.88	15	124.47	121.50	-7	17,051	-0.04%
2022/12/06	6	137.00	4	135.50	134.50	2	16,598	0.01%
2022/12/05	6	137.83	6.8	138.52	138.50	-0.8	16,437	0.00%
2022/12/02	3	131.50	1	131.00	133.00	2	16,119	0.01%
2022/12/01	4	130.88	15.1	131.66	130.50	-11.1	16,148	-0.07%
2022/11/30	1	121.00	13	122.38	122.50	-12	15,750	-0.08%
2022/11/29	11	120.95	0	0.00	121.00	11	15,778	0.07%
2022/11/28	0	0.00	2	122.00	122.00	-2	15,889	-0.01%
2022/11/25	4	121.00	4	120.75	120.50	0	16,141	0.00%
2022/11/24	1	120.00	1	119.00	120.00	0	15,990	0.00%
2022/11/23	1	118.50	2	118.50	117.50	-1	15,932	-0.01%
2022/11/22	2	117.50	0	0.00	118.00	2	15,953	0.01%
2022/11/21	1	118.00	0	0.00	117.00	1	15,944	0.01%
2022/11/18	2	119.00	3	115.83	116.00	-1	15,912	-0.01%
2022/11/17	12	119.17	0	0.00	120.00	12	15,766	0.08%
2022/11/16	4	121.88	1.1	122.05	121.50	2.9	15,764	0.02%
2022/11/15	1	118.00	35	119.71	121.50	-34	15,744	-0.22%
2022/11/14	7	121.14	2	121.25	119.00	5	15,626	0.03%
2022/11/11	10	121.25	9	121.44	119.50	1	15,359	0.01%
2022/11/10	5	111.90	4	112.00	113.00	1	14,764	0.01%
2022/11/09	12	110.92	13	112.77	113.50	-1	14,573	-0.01%
2022/11/08	7	107.07	9.1	107.72	106.50	-2.1	14,070	-0.01%
2022/11/07	5	103.30	4	104.38	104.00	1	13,845	0.01%
2022/11/04	1	105.00	1	104.50	105.00	0	13,717	0.00%
2022/11/03	5	106.50	2	106.50	106.50	3	13,615	0.02%
2022/11/02	4	107.13	7	107.50	107.50	-3	13,553	-0.02%
2022/11/01	4	105.25	4	105.50	105.00	0	13,357	0.00%
2022/10/31	2	104.25	2	105.00	104.50	0	13,314	0.00%
2022/10/28	0	0.00	2	103.75	103.50	-2	13,372	-0.01%
2022/10/27	47	102.78	47	102.64	104.00	0	13,498	0.00%
2022/10/26	10	102.40	9	101.39	101.50	1	13,425	0.01%
2022/10/25	5	104.70	4	104.13	104.50	1	13,090	0.01%
2022/10/24	7	105.29	6	106.67	102.50	1	12,999	0.01%
2022/10/21	11	101.68	11	100.91	100.00	0	12,968	0.00%
2022/10/20	3	99.97	3	100.50	100.50	0	13,114	0.00%
2022/10/19	2	102.75	2	103.25	102.00	0	13,204	0.00%
2022/10/18	9	103.83	7	102.07	102.50	2	13,000	0.02%
2022/10/17	3	98.10	3	99.17	103.50	0	12,646	0.00%
2022/10/14	1	96.40	35	96.40	99.50	-34	12,567	-0.27%
2022/10/13	36	91.42	8	91.78	90.50	28	12,680	0.22%
2022/10/12	0	0.00	4	94.20	95.30	-4	12,686	-0.03%
2022/10/11	3	95.66	1	92.70	92.50	2	12,786	0.02%
2022/10/07	13	101.42	12	100.67	100.50	1	12,896	0.01%
2022/10/06	1	100.00	2	100.00	100.50	-1	12,854	-0.01%
2022/10/05	3	100.53	1	97.50	99.00	2	12,920	0.02%
2022/10/04	2	98.60	3	98.80	99.90	-1	12,821	-0.01%
2022/10/03	0	0.00	5	94.30	94.40	-5	12,678	-0.04%
2022/09/29	1.4	92.34	0	0.00	90.30	1.4	12,880	0.01%
2022/09/28	1	95.40	1	92.60	92.00	0	12,806	0.00%
2022/09/27	2	95.10	1	96.00	96.70	1	12,851	0.01%
2022/09/26	0	0.00	1	93.80	92.60	-1	12,840	-0.01%
2022/09/23	2	98.80	2	98.10	98.00	0	12,910	0.00%
2022/09/20	1	106.50	1	104.50	105.00	0	12,853	0.00%
2022/09/19	1	105.50	4	106.75	105.50	-3	12,941	-0.02%
2022/09/16	10	105.50	1	108.00	105.50	9	13,033	0.07%
2022/09/15	3	109.17	0	0.00	108.00	3	13,263	0.02%
2022/09/08	1	110.00	0	0.00	111.50	1	13,670	0.01%
2022/09/07	0	0.00	11	110.50	108.50	-11	13,949	-0.08%
2022/09/06	0	0.00	2	111.50	112.00	-2	14,099	-0.01%
2022/09/05	0	0.00	1	114.50	111.50	-1	14,128	-0.01%
2022/09/02	4	112.13	5	112.20	111.50	-1	14,070	-0.01%
2022/09/01	15.5	113.10	1	111.50	111.50	14.5	13,951	0.10%
2022/08/31	0	0.00	3	122.67	123.00	-3	13,744	-0.02%
2022/08/30	0	0.00	7	122.79	122.50	-7	13,797	-0.05%
2022/08/29	7.5	120.93	1.1	121.64	121.50	6.4	13,856	0.05%
2022/08/26	2.1	129.88	0	0.00	127.00	2.1	13,872	0.01%
2022/08/25	1	126.00	3	126.67	129.00	-2	13,911	-0.01%
2022/08/24	2	126.75	2	126.50	125.50	0	14,102	0.00%
2022/08/23	6	130.17	1	133.50	128.50	5	14,148	0.04%
2022/08/22	1	140.00	7	139.93	136.50	-6	14,263	-0.04%
2022/08/19	2.2	137.00	2.1	135.79	137.00	0.1	14,409	0.00%
2022/08/18	1	131.50	2	134.00	134.00	-1	14,598	-0.01%
2022/08/17	4	132.88	3	133.33	133.00	1	14,786	0.01%
2022/08/16	6	134.33	2	135.00	134.00	4	14,910	0.03%
2022/08/15	7	134.14	8.1	135.31	135.50	-1.1	14,923	-0.01%
2022/08/12	2	132.00	3	131.33	131.00	-1	14,717	-0.01%
2022/08/11	5	129.10	4	128.13	128.00	1	14,565	0.01%
2022/08/10	1	128.48	1.1	129.06	125.50	-0.1	14,606	0.00%
2022/08/09	4	129.37	4.2	130.12	129.50	-0.1	14,629	0.00%
2022/08/08	3.1	128.15	4	128.50	129.00	-0.9	14,652	-0.01%
2022/08/05	16.2	125.47	19	125.82	126.50	-2.8	14,664	-0.02%
2022/08/04	12.5	122.80	11	122.73	121.00	1.5	14,570	0.01%
2022/08/03	10	126.35	6	125.50	124.00	4	14,372	0.03%
2022/08/02	5	130.60	5	130.40	130.00	0	14,162	0.00%
2022/08/01	5	133.00	2	136.00	134.00	3	14,122	0.02%
2022/07/29	10	133.25	16	135.81	136.00	-6	14,179	-0.04%
2022/07/28	30.3	138.19	22	132.00	130.50	8.3	14,090	0.06%
2022/07/27	5	147.00	12	148.38	149.00	-7	13,770	-0.05%
2022/07/26	12	145.96	4	143.88	141.50	8	13,583	0.06%
2022/07/25	3	144.50	4	146.00	146.00	-1	13,607	-0.01%
2022/07/22	8	144.75	4	145.00	145.00	4	13,846	0.03%
2022/07/21	20	143.88	9	144.78	145.00	11	14,210	0.08%
2022/07/20	3	138.67	8	138.56	138.50	-5	14,200	-0.04%
2022/07/18	2	138.50	5	136.30	137.00	-3	14,026	-0.02%
2022/07/15	4	132.75	1	134.00	133.50	3	13,869	0.02%
2022/07/14	5	132.90	6	131.08	133.50	-1	13,727	-0.01%
2022/07/13	23	131.87	23	129.30	128.50	0	13,674	0.00%
2022/07/12	18	126.86	6	128.33	126.00	12	13,583	0.09%
2022/07/11	3	133.17	3	133.50	134.00	0	13,473	0.00%
2022/07/08	3	136.00	3	137.83	135.00	0	13,560	0.00%
2022/07/07	9	128.94	17	132.35	134.00	-8	13,480	-0.06%
2022/07/06	12	128.54	2	132.25	127.50	10	13,380	0.07%
2022/07/05	3	132.00	13	135.65	133.00	-10	13,413	-0.07%
2022/07/04	9	130.83	10	130.00	130.50	-1	13,325	-0.01%
2022/07/01	2.3	135.61	2	129.50	130.00	0.3	13,481	0.00%
2022/06/30	9	141.72	4	143.50	142.50	5	13,388	0.04%
2022/06/29	6	140.92	6	142.75	143.00	0	13,495	0.00%
2022/06/28	20	143.65	5	143.50	144.00	15	13,495	0.11%
2022/06/27	17	151.18	6	150.67	151.00	11	13,503	0.08%
2022/06/24	7	141.50	7	142.86	142.50	0	13,538	0.00%
2022/06/23	10.2	140.53	9	141.00	138.50	1.2	13,436	0.01%
2022/06/22	4	146.50	2.2	146.27	145.00	1.8	13,301	0.01%
2022/06/21	0	0.00	7	150.43	153.00	-7	13,194	-0.05%
2022/06/20	8.2	145.70	3	146.50	143.00	5.2	13,158	0.04%
2022/06/17	8	144.25	11	145.09	148.00	-3	13,111	-0.02%
2022/06/16	29	147.50	37	147.70	143.00	-8	13,017	-0.06%
2022/06/15	10	155.89	4	150.75	148.00	6	12,813	0.05%
2022/06/14	6	158.67	2	163.50	163.00	4	12,769	0.03%
2022/06/13	4	161.00	2	163.50	161.00	2	12,835	0.02%
2022/06/10	2	165.50	3	166.83	168.00	-1	12,980	-0.01%
2022/06/09	3	170.17	4	171.25	167.50	-1	12,990	-0.01%
2022/06/08	2	170.00	8	169.25	168.50	-6	12,915	-0.05%
2022/06/07	3	167.17	0	0.00	166.50	3	12,937	0.02%
2022/06/06	2	168.00	5	168.80	170.00	-3	13,001	-0.02%
2022/06/02	3	164.50	5	166.30	167.50	-2	13,095	-0.02%
2022/06/01	10	167.55	5	167.60	166.00	5	13,153	0.04%
2022/05/31	7	171.43	3	172.50	175.00	4	13,006	0.03%
2022/05/30	3	170.83	8.1	169.91	172.50	-5.1	12,960	-0.04%
2022/05/27	12	162.58	13.5	162.89	160.50	-1.5	12,843	-0.01%
2022/05/26	44.4	156.89	58	154.97	156.50	-13.7	13,010	-0.10%
2022/05/25	14.1	159.52	15	159.37	164.50	-0.9	13,056	-0.01%
2022/05/24	11.2	164.12	4	165.13	160.50	7.2	12,946	0.06%
2022/05/23	3	172.50	3	172.83	171.50	0	12,797	0.00%
2022/05/20	10	170.90	0	0.00	169.00	10	12,785	0.08%
2022/05/19	8	169.50	7	171.14	173.50	1	12,806	0.01%
2022/05/18	7	175.93	9	176.67	175.00	-2	12,902	-0.02%
2022/05/17	2	171.50	2	173.50	174.00	0	12,822	0.00%
2022/05/16	11	171.91	4	173.75	169.50	7	12,833	0.05%
2022/05/13	1	171.50	8	170.13	172.50	-7	12,711	-0.06%
2022/05/12	1.3	164.92	1	164.00	164.00	0.3	12,656	0.00%
2022/05/11	4.2	170.23	0	0.00	168.00	4.2	12,661	0.03%
2022/05/10	7	167.93	4	170.00	172.00	3	12,687	0.02%
2022/05/09	6.1	169.48	6	171.42	166.50	0.1	12,792	0.00%
2022/05/06	9	171.61	5	173.70	170.50	4	12,849	0.03%
2022/05/05	2	181.00	6	184.83	181.00	-4	12,688	-0.03%
2022/05/04	5	177.50	1	174.00	177.00	4	12,499	0.03%
2022/04/29	2.2	166.23	8	168.00	171.50	-5.8	12,334	-0.05%
2022/04/28	2	160.00	1	160.00	160.50	1	12,098	0.01%
2022/04/27	6	164.75	6	165.67	167.50	0	11,828	0.00%
2022/04/26	8.2	173.10	2	177.50	168.50	6.2	11,380	0.05%
2022/04/25	4	175.25	3	179.83	178.00	1	11,284	0.01%
2022/04/22	14	187.57	7	184.64	184.00	7	11,231	0.06%
2022/04/21	2	194.25	4	194.88	197.00	-2	11,195	-0.02%
2022/04/20	1	191.00	1	192.50	192.50	0	11,212	0.00%
2022/04/19	1	187.00	4	188.63	188.50	-3	11,181	-0.03%
2022/04/18	1	180.50	3	183.50	184.00	-2	11,184	-0.02%
2022/04/15	2.2	183.05	1	182.50	181.00	1.2	11,315	0.01%
2022/04/14	1	191.50	1	189.50	189.50	0	11,392	0.00%
2022/04/13	2	181.50	3	184.67	187.00	-1	11,354	-0.01%
2022/04/12	2	186.00	4	185.00	185.50	-2	11,335	-0.02%
2022/04/11	10.1	184.97	12	184.38	182.50	-1.9	11,225	-0.02%
2022/04/08	5	195.10	3	195.00	192.00	2	11,119	0.02%
2022/04/07	10	199.15	1	193.50	192.50	9	11,093	0.08%
2022/04/06	1	200.00	1	202.50	205.00	0	10,782	0.00%
2022/04/01	2	202.50	8	198.31	202.50	-6	10,648	-0.06%
2022/03/31	5	193.80	3	195.00	194.50	2	10,713	0.02%
2022/03/30	0	0.00	9	197.89	198.00	-9	10,682	-0.08%
2022/03/29	13	195.04	3	193.50	193.50	10	10,621	0.09%
2022/03/28	0	0.00	1	197.50	201.00	-1	10,430	-0.01%
2022/03/25	4	205.63	0	0.00	203.00	4	10,409	0.04%
2022/03/24	2.1	198.14	2	200.00	202.00	0.1	10,308	0.00%
2022/03/23	2	201.75	13	199.38	199.50	-11	10,287	-0.11%
2022/03/22	3	192.33	3	193.00	193.50	0	10,185	0.00%
2022/03/21	6	192.08	6	193.83	192.00	0	10,192	0.00%
2022/03/18	22	185.16	24	183.52	188.00	-2	10,105	-0.02%
2022/03/17	7	179.64	13	182.85	186.50	-6	10,020	-0.06%
2022/03/16	9	172.44	12	173.75	172.50	-3	9,818	-0.03%
2022/03/15	16.3	175.36	11	180.41	172.00	5.3	9,746	0.05%
2022/03/14	8	191.13	4	195.38	188.00	4	9,658	0.04%
2022/03/11	6	192.08	1	191.00	193.00	5	9,703	0.05%
2022/03/10	0	0.00	5	194.40	197.00	-5	9,742	-0.05%
2022/03/09	7	185.93	1	188.00	186.00	6	9,942	0.06%
2022/03/08	6.2	189.49	4	191.88	185.50	2.2	10,028	0.02%
2022/03/07	17.1	200.77	16	203.94	197.00	1.1	9,976	0.01%
2022/03/04	3	215.67	2	218.50	217.50	1	10,116	0.01%
2022/03/03	2	218.50	0	0.00	217.00	2	10,209	0.02%
2022/03/02	2	221.00	0	0.00	222.50	2	10,300	0.02%
2022/03/01	6	231.92	2	234.75	224.50	4	10,268	0.04%
2022/02/25	28	221.34	35	222.73	227.00	-7	9,965	-0.07%
2022/02/24	13	213.27	24	214.90	212.00	-11	9,643	-0.11%
2022/02/23	7	213.21	6	214.92	213.50	1	9,527	0.01%
2022/02/22	4	212.88	4	208.88	210.00	0	9,546	0.00%
2022/02/21	10	216.05	7	216.86	216.50	3	9,569	0.03%
2022/02/18	3.1	215.47	7	217.86	218.00	-3.9	9,639	-0.04%
2022/02/17	7	216.86	6	219.58	214.50	1	9,695	0.01%
2022/02/16	13.3	219.44	10	221.40	217.50	3.3	9,885	0.03%
2022/02/15	6	216.83	6	218.50	215.50	0	9,957	0.00%
2022/02/14	6	215.25	3	216.33	215.50	3	10,091	0.03%
2022/02/11	4	219.25	8	222.25	221.50	-4	10,208	-0.04%
2022/02/10	10	222.30	1.1	219.07	221.00	9	10,273	0.09%
2022/02/09	2	217.50	4	213.63	224.50	-2	10,328	-0.02%
2022/02/08	6	206.25	4	209.88	210.00	2	10,357	0.02%
2022/01/25	1	201.00	1	202.00	198.00	0	11,165	0.00%
2022/01/24	1	206.00	3	199.00	206.00	-2	11,590	-0.02%
2022/01/21	4	205.88	3	207.00	200.50	1	12,083	0.01%
2022/01/20	1	210.00	1	212.50	213.00	0	12,331	0.00%
2022/01/19	7	213.64	0	0.00	213.00	7	13,147	0.05%
2022/01/18	5	216.90	8	217.06	217.50	-3	13,603	-0.02%
2022/01/17	2	204.25	3	206.50	208.50	-1	13,734	-0.01%
2022/01/14	5	199.50	4	198.25	201.00	1	14,096	0.01%
2022/01/13	1	201.50	1	201.00	200.50	0	14,596	0.00%
2022/01/12	3.2	201.71	2	201.75	201.00	1.2	15,503	0.01%
2022/01/11	5.2	204.87	15	202.00	200.00	-9.8	15,874	-0.06%
2022/01/10	13	205.88	14	206.29	206.50	-1	16,040	-0.01%
2022/01/07	3	215.50	1	212.50	212.50	2	16,284	0.01%
2022/01/06	1	227.00	0	0.00	228.00	1	16,485	0.01%
2022/01/05	4	233.25	0	0.00	230.00	4	16,749	0.02%
2022/01/04	2	237.00	0	0.00	235.50	2	17,006	0.01%
2022/01/03	0	0.00	3	236.83	236.00	-3	17,532	-0.02%
2021/12/30	1	241.50	2	238.50	233.00	-1	17,819	-0.01%
2021/12/29	0	0.00	1	237.50	236.50	-1	17,930	-0.01%
2021/12/28	2	237.25	2	237.75	239.50	0	18,294	0.00%
2021/12/27	8	243.44	8	247.38	237.00	0	18,566	0.00%
2021/12/24	1	238.50	1	240.50	238.50	0	18,515	0.00%
2021/12/23	0	0.00	8	235.88	237.50	-8	18,745	-0.04%
2021/12/22	1	229.00	2	232.50	232.00	-1	18,920	-0.01%
2021/12/20	5	227.00	5	226.50	226.50	0	19,327	0.00%
2021/12/17	3	232.00	1	233.00	231.00	2	19,509	0.01%
2021/12/16	6	229.08	6	233.33	233.50	0	19,787	0.00%
2021/12/15	0	0.00	5	225.70	227.00	-5	19,869	-0.03%
2021/12/14	5	224.60	3	224.85	220.00	2	19,971	0.01%
2021/12/13	0	0.00	1	228.00	230.50	-1	20,096	0.00%
2021/12/10	4	225.88	3	228.83	225.50	1	20,165	0.00%
2021/12/09	5	232.90	1	235.50	229.50	4	20,198	0.02%
2021/12/08	1	235.00	2	235.50	237.00	-1	20,324	0.00%
2021/12/07	3	233.33	2	239.50	228.00	1	20,560	0.00%
2021/12/06	14	235.18	12	232.50	237.00	2	20,856	0.01%
2021/12/03	11	239.55	13	241.27	241.00	-2	21,325	-0.01%
2021/12/02	10	229.75	12	225.33	230.00	-2	21,728	-0.01%
2021/12/01	19	232.95	11	228.41	228.00	8	22,102	0.04%
2021/11/30	52	239.50	42	240.39	240.50	10	22,466	0.04%
2021/11/29	1	228.50	2	230.25	234.00	-1	22,504	0.00%
2021/11/26	12	233.13	10	232.85	231.00	2	22,542	0.01%
2021/11/25	32	237.95	33	240.83	239.00	-1	22,725	0.00%
2021/11/24	3	234.67	4	238.25	234.50	-1	22,834	0.00%
2021/11/22	2	234.75	3	234.00	238.00	-1	23,423	0.00%
2021/11/19	3	236.83	3	237.33	235.00	0	23,817	0.00%
2021/11/18	3	237.67	1	239.00	236.50	2	24,138	0.01%
2021/11/17	11	236.68	17	234.47	243.00	-6	24,245	-0.02%
2021/11/16	17	235.56	11	237.73	236.00	6	24,279	0.02%
2021/11/15	6	247.67	2	253.25	243.00	4	24,276	0.02%
2021/11/12	1	253.00	6.6	251.59	251.00	-5.6	24,240	-0.02%
2021/11/11	6.2	246.63	1	251.50	243.50	5.2	24,079	0.02%
2021/11/10	1.4	244.57	2	246.00	250.00	-0.6	23,974	0.00%
2021/11/09	0	0.00	3	247.17	243.50	-3	23,930	-0.01%
2021/11/08	6	242.58	2	243.00	242.50	4	23,982	0.02%
2021/11/05	6	247.00	9	246.78	249.50	-3	23,957	-0.01%
2021/11/04	11	241.95	14	242.64	242.00	-3	23,880	-0.01%
2021/11/03	17	234.71	20	235.95	241.50	-3	23,773	-0.01%
2021/11/02	29	238.83	28	235.48	233.00	1	23,548	0.00%
2021/11/01	15	246.63	14	250.08	239.50	1	23,279	0.00%
2021/10/29	8	245.94	6	247.83	244.00	2	22,958	0.01%
2021/10/28	12	248.42	12	247.46	246.50	0	22,556	0.00%
2021/10/27	39	250.72	51	252.24	249.50	-12	22,275	-0.05%
2021/10/26	15	246.93	9	240.67	236.00	6	21,599	0.03%
2021/10/25	6	237.75	6.1	239.96	245.00	-0.1	21,430	0.00%
2021/10/22	32	237.89	31.9	238.89	236.50	0.1	21,501	0.00%
2021/10/21	37	234.47	34	238.72	233.00	3	21,414	0.01%
2021/10/20	52	242.04	52	240.84	248.00	0	20,975	0.00%
2021/10/19	30	231.47	46.1	235.32	237.50	-16.1	20,214	-0.08%
2021/10/18	22	213.59	22	207.93	216.00	0	20,181	0.00%
2021/10/15	48	209.83	53	211.79	210.00	-5	20,158	-0.02%
2021/10/14	39	204.08	40	201.60	200.00	-1	19,953	-0.01%
2021/10/13	31	204.42	26	209.29	203.00	5	19,745	0.03%
2021/10/12	47	216.07	46	217.54	219.00	1	19,609	0.01%
2021/10/08	67	215.86	72	216.14	221.00	-5	19,698	-0.03%
2021/10/07	8	201.56	16.1	208.83	211.00	-8.1	19,487	-0.04%
2021/10/06	18.1	195.04	16	196.88	192.00	2.1	19,542	0.01%
2021/10/05	13	195.08	15	195.80	201.50	-2	19,785	-0.01%
2021/10/04	29	197.74	27.1	196.63	191.00	1.9	19,784	0.01%
2021/10/01	6	200.08	6	200.00	200.50	0	20,020	0.00%
2021/09/30	9	199.67	13.1	200.35	202.00	-4.1	20,296	-0.02%
2021/09/29	13	195.77	10	194.15	193.00	3	20,608	0.01%
2021/09/28	4	201.50	4	203.25	207.00	0	20,728	0.00%
2021/09/27	14	209.50	5	206.10	206.50	9	20,624	0.04%
2021/09/24	13	216.85	10	218.90	217.00	3	20,506	0.01%
2021/09/23	4.2	213.80	8.2	214.21	215.00	-4	20,337	-0.02%
2021/09/22	4.1	204.74	3	206.50	204.00	1.1	20,080	0.01%
2021/09/17	21	210.33	23	207.28	212.00	-2	20,105	-0.01%
2021/09/16	7	205.64	6	206.33	205.00	1	20,087	0.00%
2021/09/15	11	201.59	14	200.89	204.00	-3	20,140	-0.01%
2021/09/14	7	204.07	13	203.85	202.50	-6	20,576	-0.03%
2021/09/13	22	203.34	6	204.00	202.50	16	21,004	0.08%
2021/09/10	29	203.24	43	203.65	209.50	-14	21,183	-0.07%
2021/09/09	18	201.33	18	202.69	204.00	0	21,152	0.00%
2021/09/08	27.2	205.00	20	207.13	200.50	7.2	20,915	0.03%
2021/09/07	21.1	221.21	19.1	220.24	222.50	2	20,466	0.01%
2021/09/06	20	223.08	16	225.25	229.00	4	19,797	0.02%
2021/09/03	13	209.69	17.2	209.00	219.00	-4.2	19,314	-0.02%
2021/09/02	5.1	203.72	8	202.63	202.50	-2.9	18,905	-0.02%
2021/09/01	5	198.39	4	198.50	198.00	1	18,890	0.01%
2021/08/31	45.1	200.17	42.1	200.33	200.50	3	19,285	0.02%
2021/08/30	15	203.97	11	203.95	205.00	4	19,724	0.02%
2021/08/27	13	205.96	18.1	204.05	202.00	-5.1	19,769	-0.03%
2021/08/26	19.1	193.65	15	190.97	196.00	4.1	19,606	0.02%
2021/08/25	6	194.58	16.6	194.40	195.50	-10.6	19,482	-0.05%
2021/08/24	2	187.25	1	183.50	185.00	1	19,144	0.01%
2021/08/23	1	176.51	18	181.33	184.50	-17	18,981	-0.09%
2021/08/20	3	168.00	5	168.80	168.00	-2	18,870	-0.01%
2021/08/19	9.1	165.89	2	160.50	159.00	7.1	18,780	0.04%
2021/08/18	3	171.67	4	168.88	172.50	-1	18,751	-0.01%
2021/08/17	10	170.20	8	173.63	165.50	2	18,722	0.01%
2021/08/16	6.1	169.34	6	170.25	172.50	0.1	18,727	0.00%
2021/08/13	7	170.50	1	174.50	174.50	6	18,812	0.03%
2021/08/12	4	177.13	13	178.81	180.00	-9	18,829	-0.05%
2021/08/11	14	172.64	4	173.63	170.50	10	18,676	0.05%
2021/08/10	7	173.71	7	178.86	181.00	0	18,783	0.00%
2021/08/09	6	176.25	4	176.38	176.00	2	18,841	0.01%
2021/08/06	2.1	181.50	0	0.00	181.50	2.1	18,864	0.01%
2021/08/05	4	186.88	5	185.50	186.50	-1	18,898	-0.01%
2021/08/04	5.1	184.58	1	181.00	182.00	4.1	18,944	0.02%
2021/08/03	3.2	187.63	3	189.00	190.00	0.2	18,935	0.00%
2021/08/02	0	0.00	1	183.00	188.00	-1	18,806	-0.01%
2021/07/30	1	194.00	0	0.00	184.00	1	18,849	0.01%
2021/07/29	5	190.90	9	194.06	194.00	-4	18,762	-0.02%
2021/07/28	16.1	179.21	13	169.04	179.50	3.1	18,481	0.02%
2021/07/27	16	190.38	10	184.00	184.00	6	18,249	0.03%
2021/07/26	32	195.41	30	197.00	197.00	2	18,009	0.01%
2021/07/23	0.1	199.50	0.3	213.00	199.50	-0.2	17,961	0.00%
2021/07/22	42.3	198.13	55	201.45	209.50	-12.7	18,108	-0.07%
2021/07/21	22	190.32	23	192.39	190.50	-1	17,898	-0.01%
2021/07/20	61	187.72	70	188.15	186.00	-9	17,766	-0.05%
2021/07/19	32	187.47	20	186.73	186.50	12	17,608	0.07%
2021/07/16	46	189.07	42	190.90	193.00	4	17,533	0.02%
2021/07/15	2	194.50	15.1	190.77	195.50	-13.1	17,337	-0.08%
2021/07/14	5	183.10	3	184.67	181.00	2	16,919	0.01%
2021/07/13	72.1	182.15	64	176.64	176.50	8.1	16,770	0.05%
2021/07/12	9	182.50	2	185.25	188.50	7	16,627	0.04%
2021/07/09	54	172.59	54	174.43	176.00	0	16,335	0.00%
2021/07/08	2	164.00	17.5	172.84	174.00	-15.5	16,122	-0.10%
2021/07/07	23	160.89	22.5	158.87	159.00	0.5	15,711	0.00%
2021/07/06	4.5	151.78	4	155.00	159.00	0.5	15,290	0.00%
2021/07/05	0	0.00	2	143.00	150.00	-2	14,862	-0.01%
2021/07/02	0	0.00	7	134.43	136.50	-7	14,581	-0.05%
2021/07/01	4	129.25	2	130.25	130.00	2	14,533	0.01%
2021/06/30	0	0.00	1	132.50	135.00	-1	14,662	-0.01%
2021/06/29	4	131.50	4	131.50	131.00	0	14,834	0.00%
2021/06/28	5	134.70	4	137.50	131.50	1	15,167	0.01%
2021/06/25	3.3	136.65	3	139.17	136.50	0.3	15,362	0.00%
2021/06/24	9	138.89	8	137.94	136.50	1	15,430	0.01%
2021/06/23	11	138.41	7.1	137.34	137.00	3.9	15,546	0.03%
2021/06/22	2	131.00	6	130.75	137.50	-4	15,065	-0.03%
2021/06/21	9	126.94	8	127.19	125.00	1	14,550	0.01%
2021/06/18	2.1	126.90	1	124.00	124.50	1.1	14,173	0.01%
2021/06/17	5	121.30	12	117.83	122.00	-7	13,875	-0.05%
2021/06/16	15	118.00	16	117.19	115.50	-1	13,705	-0.01%
2021/06/15	0	0.00	1	119.50	118.50	-1	13,595	-0.01%
2021/06/11	8	120.75	6	118.58	118.00	2	13,544	0.01%
2021/06/10	4	121.13	4	122.63	121.50	0	13,417	0.00%
2021/06/09	21	122.74	27	123.85	121.50	-6	13,330	-0.05%
2021/06/08	33.2	125.45	16	127.06	122.00	17.2	13,062	0.13%
2021/06/07	19	119.34	23	120.65	126.00	-4	12,554	-0.03%
2021/06/04	2	115.00	1	116.00	116.00	1	11,828	0.01%
2021/06/03	2	113.75	31	113.71	118.50	-29	11,556	-0.25%
2021/06/02	3	108.50	1	112.50	108.50	2	11,197	0.02%
2021/06/01	4	110.25	6	109.33	109.50	-2	11,169	-0.02%
2021/05/31	13	108.27	22	108.30	109.50	-9	11,115	-0.08%
2021/05/28	6	106.25	0	0.00	104.50	6	10,979	0.05%
2021/05/27	2	103.50	1	103.00	103.00	1	10,978	0.01%
2021/05/26	21	105.60	2.2	102.23	104.50	18.8	10,998	0.17%
2021/05/25	8	99.58	14	103.89	104.50	-6	11,058	-0.05%
2021/05/24	1	94.90	1	93.80	96.00	0	11,321	0.00%
2021/05/21	17	93.99	33.2	92.87	94.40	-16.2	11,439	-0.14%
2021/05/20	24	90.44	5	89.50	88.20	19	11,606	0.16%
2021/05/18	4	94.13	3	94.70	94.20	1	11,978	0.01%
2021/05/17	2	88.70	11	92.55	90.20	-9	12,115	-0.07%
2021/05/14	2	90.60	5	90.96	89.20	-3	12,079	-0.02%
2021/05/13	3	89.60	1	88.00	86.10	2	12,285	0.02%
2021/05/12	4.4	89.19	5.7	88.68	87.40	-1.3	12,262	-0.01%
2021/05/11	4	90.78	86	91.48	88.00	-82	12,169	-0.67%
2021/05/10	6	97.02	2	96.40	96.20	4	12,243	0.03%
2021/05/07	1	98.30	14	100.41	100.50	-13	12,339	-0.11%
2021/05/06	1	100.00	0	0.00	95.50	1	12,339	0.01%
2021/05/05	2	97.70	0	0.00	95.00	2	12,391	0.02%
2021/05/04	14	98.14	0	0.00	97.60	14	12,417	0.11%
2021/05/03	5.1	101.00	0	0.00	102.00	5.1	12,442	0.04%
2021/04/29	3	105.50	3	106.83	105.50	0	12,594	0.00%
2021/04/28	4	108.88	5	110.60	109.00	-1	12,756	-0.01%
2021/04/27	19.1	107.19	7	108.14	107.50	12.1	12,631	0.10%
2021/04/26	10	111.35	9	112.78	111.00	1	12,451	0.01%
2021/04/23	10	110.85	16	109.59	113.00	-6	12,412	-0.05%
2021/04/22	5	109.80	1	112.50	108.50	4	12,462	0.03%
2021/04/21	2	111.00	1	112.00	111.00	1	12,475	0.01%
2021/04/20	6	113.50	6	113.67	114.00	0	12,822	0.00%
2021/04/19	25	114.72	22	115.68	113.00	3	13,083	0.02%
2021/04/16	13	115.27	10	112.45	116.50	3	13,118	0.02%
2021/04/15	5	107.60	5	104.40	110.50	0	12,997	0.00%
2021/04/14	11.1	106.22	0	0.00	104.50	11.1	13,102	0.08%
2021/04/13	8.2	108.85	8	110.19	107.50	0.2	13,201	0.00%
2021/04/12	1	112.00	1	113.50	112.00	0	13,332	0.00%
2021/04/09	4.1	115.46	4	114.38	112.00	0.1	13,534	0.00%
2021/04/08	6.1	112.93	5	114.00	112.00	1.1	13,409	0.01%
2021/04/07	10	114.20	8	113.69	115.00	2	13,361	0.01%
2021/04/06	5	114.00	8	112.31	116.00	-3	13,343	-0.02%
2021/04/01	14	109.46	12	110.25	109.50	2	13,182	0.02%
2021/03/31	36	110.92	22	109.34	112.00	14	12,952	0.11%
2021/03/30	15	106.90	12	105.71	105.50	3	12,575	0.02%
2021/03/29	5	102.70	5	101.00	100.50	0	12,244	0.00%
2021/03/26	0	0.00	6.2	100.19	102.50	-6.2	12,027	-0.05%
2021/03/25	1	95.00	2	94.95	93.30	-1	11,722	-0.01%
2021/03/24	2	93.60	12	93.38	93.30	-10	11,666	-0.09%
2021/03/23	10	91.00	20	93.45	90.70	-10	11,678	-0.09%
2021/03/22	0.2	91.30	3	89.33	91.50	-2.8	11,766	-0.02%
2021/03/19	18	90.86	0	0.00	90.60	18	11,844	0.15%
2021/03/18	5	93.10	10	94.50	93.40	-5	11,924	-0.04%
2021/03/17	6	92.67	0	0.00	92.70	6	12,204	0.05%
2021/03/16	3	93.30	2	93.95	93.30	1	12,264	0.01%
2021/03/15	6	93.58	0	0.00	93.70	6	12,329	0.05%
2021/03/12	6	95.73	4	96.00	95.00	2	12,394	0.02%
2021/03/11	16	95.01	16	94.01	94.90	0	12,461	0.00%
2021/03/10	9	94.79	8	92.19	94.90	1	12,435	0.01%
2021/03/09	6	89.60	6	91.05	89.60	0	12,473	0.00%
2021/03/08	5	92.46	5	93.22	92.20	0	12,630	0.00%
2021/03/05	6	92.20	6	90.07	91.10	0	13,043	0.00%
2021/03/04	2	93.20	2	91.65	92.00	0	13,503	0.00%
2021/03/03	11	92.30	11	93.02	92.00	0	14,129	0.00%
2021/03/02	0	0.00	2	93.90	93.60	-2	14,989	-0.01%
2021/02/26	7	96.66	7	97.84	96.10	0	15,742	0.00%
2021/02/25	11	99.16	15	99.88	99.50	-4	16,067	-0.02%
2021/02/24	19	99.36	6.6	98.87	96.50	12.4	15,944	0.08%
2021/02/23	14	95.91	15	99.63	95.30	-1	15,577	-0.01%
2021/02/22	10	97.49	23	96.64	98.50	-13	15,472	-0.08%
2021/02/19	32	92.31	19	91.54	93.00	13	15,248	0.09%
2021/02/18	12	91.00	9	90.80	91.30	3	15,315	0.02%
2021/02/17	4	84.15	59.5	86.87	88.30	-55.5	15,075	-0.37%
2021/02/05	20	80.45	15	80.20	80.30	5	14,865	0.03%
2021/02/04	4	78.15	23	81.36	82.00	-19	14,829	-0.13%
2021/02/03	0	0.00	1	78.20	79.10	-1	14,645	-0.01%
2021/02/02	21.2	75.41	20	75.00	75.50	1.2	14,931	0.01%
2021/02/01	9.2	75.34	11	74.73	74.30	-1.8	14,977	-0.01%
2021/01/29	26.2	80.90	20	79.80	78.10	6.2	15,047	0.04%
2021/01/28	6.2	81.79	6	83.10	81.60	0.2	15,432	0.00%
2021/01/27	52	85.79	40	86.45	85.50	12	16,075	0.07%
2021/01/26	3	87.97	3	88.00	87.10	0	16,288	0.00%
2021/01/25	22.1	88.98	13	91.99	87.90	9.1	16,816	0.05%
2021/01/22	25	89.82	37	91.35	91.50	-12	16,867	-0.07%
2021/01/21	30	89.60	31	90.38	89.30	-1	17,204	-0.01%
2021/01/20	13	87.25	17	90.13	87.20	-4	17,173	-0.02%
2021/01/19	1	87.90	1	88.60	87.70	0	17,140	0.00%
2021/01/18	6	88.07	6	87.08	88.10	0	17,175	0.00%
2021/01/15	15	88.44	16	88.25	88.30	-1	17,186	-0.01%
2021/01/14	7	88.16	6	88.13	87.70	1	17,319	0.01%
2021/01/13	44	89.76	24	92.27	89.10	20	17,321	0.12%
2021/01/12	17	89.69	19	89.62	90.00	-2	17,027	-0.01%
2021/01/11	14	88.74	20.4	87.80	88.70	-6.4	16,874	-0.04%
2021/01/08	12	86.64	12.2	88.12	86.20	-0.2	16,876	0.00%
2021/01/07	16.1	88.16	17.1	86.98	88.20	-0.9	17,285	-0.01%
2021/01/06	12.2	85.69	13	86.86	85.00	-0.8	17,545	0.00%
2021/01/05	23.1	86.05	27	85.66	85.80	-3.9	17,390	-0.02%
2021/01/04	3	85.07	5	85.16	85.00	-2	17,323	-0.01%
2020/12/31	1	80.40	0	0.00	80.90	1	17,264	0.01%
2020/12/30	2	80.80	2	80.30	80.50	0	17,305	0.00%
2020/12/29	5.1	81.35	8	81.73	80.40	-2.9	17,324	-0.02%
2020/12/25	5	81.92	2	81.30	81.40	3	17,307	0.02%
2020/12/23	0	0.00	6	81.45	82.00	-6	17,506	-0.03%
2020/12/22	3	81.00	5	79.80	80.00	-2	17,610	-0.01%
2020/12/21	1.1	81.48	1	81.30	82.20	0.1	17,662	0.00%
2020/12/18	3	84.40	0	0.00	84.40	3	17,650	0.02%
2020/12/16	23	85.03	11	85.80	84.70	12	17,683	0.07%
2020/12/15	11.3	84.19	11	86.12	84.00	0.3	17,650	0.00%
2020/12/14	9	86.26	16	84.88	86.30	-7	17,707	-0.04%
2020/12/11	16.1	84.04	27	86.23	83.60	-10.9	17,937	-0.06%
2020/12/10	13.2	84.43	3	85.93	84.20	10.2	18,101	0.06%
2020/12/09	17.2	85.68	11	86.51	85.70	6.2	18,131	0.03%
2020/12/08	9	86.59	8	86.56	86.70	1	18,114	0.01%
2020/12/07	13	85.70	11	87.26	85.50	2	18,060	0.01%
2020/12/04	15.2	85.67	10	86.00	85.90	5.2	17,952	0.03%
2020/12/03	19	85.94	19	86.20	87.10	0	17,902	0.00%
2020/12/02	1	87.10	1	87.10	86.80	0	17,932	0.00%
2020/12/01	44.2	86.69	18	89.21	85.80	26.2	17,834	0.15%
2020/11/30	29	92.04	20	92.46	90.70	9	17,563	0.05%
2020/11/27	43	92.08	8	92.86	91.00	35	17,211	0.20%
2020/11/26	41	88.24	85.2	87.05	92.40	-44.2	16,793	-0.26%
2020/11/25	30.2	84.79	32	85.58	84.00	-1.8	15,961	-0.01%
2020/11/24	2	82.40	18	83.97	84.70	-16	15,358	-0.10%
2020/11/23	14	76.93	15	76.47	77.00	-1	15,027	-0.01%
2020/11/20	14.2	75.19	5	76.20	75.20	9.2	14,990	0.06%
2020/11/19	13.2	75.63	9	76.28	75.60	4.2	15,066	0.03%
2020/11/18	12.2	77.30	12	77.76	77.20	0.2	15,162	0.00%
2020/11/17	11	78.01	9	76.04	78.40	2	15,253	0.01%
2020/11/16	10	75.50	14	75.94	75.40	-4	15,178	-0.03%
2020/11/13	27.2	76.12	97	75.17	76.00	-69.8	15,309	-0.46%
2020/11/12	17	76.99	19	78.73	77.00	-2	15,305	-0.01%
2020/11/11	26	78.15	19	78.98	78.00	7	15,513	0.05%
2020/11/10	25	78.84	31	79.29	78.10	-6	16,185	-0.04%
2020/11/09	22	77.72	23	78.67	77.80	-1	16,619	-0.01%
2020/11/06	33.2	77.43	30	79.42	77.20	3.2	17,036	0.02%
2020/11/05	83	78.37	46	78.56	78.30	37	17,082	0.22%
2020/11/04	36	75.88	47	74.72	78.00	-11	16,720	-0.07%
2020/11/03	76	73.14	46	72.47	73.30	30	16,115	0.19%
2020/11/02	29	71.14	30	69.32	72.30	-1	15,984	-0.01%
2020/10/30	25	69.08	22	69.01	69.10	3	15,737	0.02%
2020/10/29	42	68.81	26	68.13	68.90	16	15,809	0.10%
2020/10/28	16.2	65.32	24	65.85	65.80	-7.8	15,306	-0.05%
2020/10/27	0	0.00	14	67.93	67.40	-14	15,332	-0.09%
2020/10/26	1.2	67.17	2	67.20	66.70	-0.8	15,433	-0.01%
2020/10/23	2.5	67.94	0	0.00	67.80	2.5	15,551	0.02%
2020/10/22	42	68.90	38	69.72	68.90	4	15,856	0.03%
2020/10/21	17.2	71.21	19	71.95	71.80	-1.8	15,640	-0.01%
2020/10/20	11.2	71.44	9	71.29	71.50	2.2	15,742	0.01%
2020/10/19	0	0.00	1	72.10	72.40	-1	15,732	-0.01%
2020/10/16	34	70.15	34	72.88	70.10	0	15,759	0.00%
2020/10/15	61	73.86	60	72.80	72.80	1	15,850	0.01%
2020/10/14	31	71.38	43	70.73	72.30	-12	15,363	-0.08%
2020/10/13	33	67.34	26	67.12	67.30	7	14,959	0.05%
2020/10/12	21	68.38	22	66.99	68.40	-1	14,992	-0.01%
2020/10/08	8	68.16	12	68.08	68.10	-4	15,011	-0.03%
2020/10/07	12	67.04	18	67.64	67.10	-6	14,852	-0.04%
2020/10/06	17.2	66.37	16	67.59	66.50	1.2	14,831	0.01%
2020/10/05	9	67.24	12	67.04	66.60	-3	14,962	-0.02%
2020/09/30	0	0.00	1	64.70	65.90	-1	15,080	-0.01%
2020/09/29	32.2	64.80	30	65.63	64.90	2.2	15,146	0.01%
2020/09/28	1	65.60	10	65.00	66.40	-9	15,193	-0.06%
2020/09/25	43	62.72	4	61.85	62.50	39	15,142	0.26%
2020/09/24	0.2	65.20	2	65.20	64.90	-1.8	15,156	-0.01%
2020/09/23	19.2	65.06	18	65.76	65.00	1.2	15,192	0.01%
2020/09/22	10.2	66.24	10	67.06	66.40	0.2	15,480	0.00%
2020/09/21	4	68.65	3	69.27	68.10	1	15,912	0.01%
2020/09/18	7	69.00	9	68.39	68.90	-2	16,263	-0.01%
2020/09/17	22	68.45	22	68.62	68.00	0	16,280	0.00%
2020/09/16	33	69.20	28	70.44	69.20	5	16,266	0.03%
2020/09/15	2	70.05	27	69.66	68.70	-25	16,187	-0.15%
2020/09/14	0.2	65.40	1	63.50	65.40	-0.8	16,305	0.00%
2020/09/11	2.2	61.97	7	62.27	62.20	-4.8	16,451	-0.03%
2020/09/10	1	63.80	5	63.24	63.20	-4	16,575	-0.02%
2020/09/09	0.2	64.50	5	64.00	64.40	-4.8	16,862	-0.03%
2020/09/08	3.2	63.76	2	64.50	64.00	1.2	17,180	0.01%
2020/09/07	5	65.18	3	64.53	64.00	2	17,740	0.01%
2020/09/04	1.2	65.33	3	66.17	67.00	-1.8	18,605	-0.01%
2020/09/03	9	66.83	2	67.45	66.10	7	19,085	0.04%
2020/09/02	6	67.13	1	67.10	67.40	5	18,943	0.03%
2020/09/01	72	67.68	67	66.67	68.00	5	18,918	0.03%
2020/08/31	40.2	64.82	13	64.92	63.80	27.2	18,645	0.15%
2020/08/28	14	64.32	3	63.63	63.80	11	18,598	0.06%
2020/08/27	2	66.60	3	67.50	66.60	-1	18,462	-0.01%
2020/08/26	20.2	66.88	15	66.47	66.30	5.2	18,586	0.03%
2020/08/25	6.2	67.03	11	67.49	67.50	-4.8	18,694	-0.03%
2020/08/24	30	67.76	1	67.60	66.30	29	18,625	0.16%
2020/08/21	10	69.45	6	70.62	68.90	4	18,469	0.02%
2020/08/20	15.2	72.32	3	72.97	69.80	12.2	18,355	0.07%
2020/08/19	18	80.09	26	79.94	77.50	-8	18,230	-0.04%
2020/08/18	6.2	79.95	7	80.40	80.20	-0.8	18,173	0.00%
2020/08/17	31.2	79.11	34	77.88	79.00	-2.8	18,069	-0.02%
2020/08/14	23.3	78.05	22	76.80	77.20	1.3	17,719	0.01%
2020/08/13	78.2	81.36	45	85.52	77.90	33.2	16,916	0.20%
2020/08/12	70	87.09	72.7	85.27	86.20	-2.7	16,110	-0.02%
2020/08/11	26.2	84.45	28	83.96	82.50	-1.8	15,567	-0.01%
2020/08/10	8.2	83.38	10	82.59	82.60	-1.8	15,235	-0.01%
2020/08/07	20.2	81.69	18	81.70	80.70	2.2	15,084	0.01%
2020/08/06	21	82.73	27	83.24	83.00	-6	14,933	-0.04%
2020/08/05	51	81.96	47	81.08	81.70	4	14,694	0.03%
2020/08/04	51	79.27	52	79.06	77.50	-1	14,364	-0.01%
2020/08/03	19.2	77.22	50	77.14	76.00	-30.8	14,091	-0.22%
2020/07/31	17	76.99	18	74.85	77.40	-1	14,018	-0.01%
2020/07/30	41	75.35	28	74.14	75.80	13	13,762	0.09%
2020/07/29	50.2	72.25	36	71.74	72.70	14.2	13,464	0.11%
2020/07/28	1	73.50	16.4	72.73	72.80	-15.4	13,322	-0.12%
2020/07/27	28.2	70.09	18	70.16	69.50	10.2	13,023	0.08%
2020/07/24	18.2	70.04	18	71.49	69.80	0.2	13,044	0.00%
2020/07/23	3	70.60	4	70.50	70.70	-1	12,884	-0.01%
2020/07/22	18	69.81	16	69.10	70.50	2	12,980	0.02%
2020/07/21	0.2	69.10	13	68.98	69.10	-12.8	12,911	-0.10%
2020/07/20	1.2	64.62	0	0.00	65.20	1.2	12,644	0.01%
2020/07/17	4.2	65.10	0	0.00	64.70	4.2	12,639	0.03%
2020/07/16	0	0.00	8	66.80	67.20	-8	12,594	-0.06%
2020/07/15	14.2	67.04	7	68.61	64.90	7.2	12,503	0.06%
2020/07/14	3.2	67.50	4	68.05	67.70	-0.8	12,380	-0.01%
2020/07/13	1.2	68.02	6	68.87	68.00	-4.8	12,348	-0.04%
2020/07/10	12	68.00	5	68.38	67.10	7	12,452	0.06%
2020/07/09	10.2	71.47	14	73.89	71.00	-3.8	12,414	-0.03%
2020/07/08	4	74.03	3	72.50	73.90	1	12,229	0.01%
2020/07/07	11.2	71.71	11	73.28	72.00	0.2	12,119	0.00%
2020/07/06	6.2	72.74	7	72.83	73.00	-0.8	12,037	-0.01%
2020/07/03	17.2	71.92	15	73.53	71.50	2.2	11,982	0.02%
2020/07/02	18.2	72.54	17	72.44	72.90	1.2	11,879	0.01%
2020/07/01	19.2	73.54	19	72.51	72.50	0.2	11,799	0.00%
2020/06/30	29	71.74	28	69.69	70.30	1	11,524	0.01%
2020/06/29	26	66.72	28	65.46	67.70	-2	11,088	-0.02%
2020/06/24	8.2	65.80	9	65.10	65.70	-0.8	10,727	-0.01%
2020/06/23	16.2	64.97	15	64.70	65.20	1.2	10,740	0.01%
2020/06/22	42.2	64.78	42	65.87	64.70	0.2	10,613	0.00%
2020/06/19	17	64.79	23	63.66	65.50	-6	10,362	-0.06%
2020/06/18	21	61.47	21	61.00	62.60	0	9,793	0.00%
2020/06/17	23.2	60.58	23	61.18	60.60	0.2	9,542	0.00%
2020/06/16	47.4	61.01	44	62.94	61.00	3.4	9,437	0.04%
2020/06/15	0.2	61.20	16	62.90	61.10	-15.8	9,162	-0.17%
2020/06/12	52.2	63.53	49.7	64.81	62.50	2.5	8,859	0.03%
2020/06/11	46	63.76	43	63.54	65.00	3	8,373	0.04%
2020/06/10	30	58.00	37	57.29	59.70	-7	7,388	-0.09%
2020/06/09	3	54.33	3	53.10	54.30	0	6,884	0.00%
2020/06/08	7	54.34	7	54.07	52.80	0	6,868	0.00%
2020/06/05	0	0.00	10	53.30	52.90	-10	6,718	-0.15%
2020/06/04	1	52.40	1	52.80	52.60	0	6,721	0.00%
2020/06/03	15	52.65	17	53.41	52.60	-2	6,738	-0.03%
2020/06/02	14	53.66	15	52.49	52.50	-1	6,632	-0.02%
2020/06/01	1	50.50	2	50.20	51.20	-1	6,401	-0.02%
2020/05/29	1	47.75	5	48.22	48.15	-4	6,224	-0.06%
2020/05/28	1	47.00	2	46.85	46.70	-1	6,153	-0.02%
2020/05/27	3.4	46.78	0	0.00	46.30	3.4	6,158	0.06%
2020/05/26	2	46.35	0	0.00	46.40	2	6,110	0.03%
2020/05/25	0	0.00	3	44.95	45.00	-3	6,057	-0.05%
2020/05/22	17	46.35	0	0.00	46.40	17	6,026	0.28%
2020/05/20	1.2	47.00	0	0.00	46.95	1.2	6,325	0.02%
2020/05/19	1	48.05	0	0.00	48.00	1	6,382	0.02%
2020/05/18	1	48.05	0	0.00	47.90	1	6,374	0.02%
2020/05/15	2	51.65	0	0.00	50.70	2	6,410	0.03%
2020/05/14	1	53.70	3	52.60	51.00	-2	6,493	-0.03%
2020/05/13	0	0.00	5	53.00	53.10	-5	6,489	-0.08%
2020/05/12	1	53.50	0	0.00	53.50	1	6,575	0.02%
2020/05/11	4	54.63	2	53.90	54.70	2	6,782	0.03%
2020/05/08	0	0.00	1	53.30	53.30	-1	6,864	-0.01%
2020/05/07	0	0.00	1	53.00	52.20	-1	6,934	-0.01%
2020/05/06	1	51.80	1	51.80	51.60	0	7,080	0.00%
2020/05/05	3	51.70	3	52.63	51.60	0	7,198	0.00%
2020/05/04	6	51.75	1	52.20	52.60	5	7,160	0.07%
2020/04/30	5	53.00	8	51.95	52.80	-3	7,118	-0.04%
2020/04/29	1	51.10	1	51.10	51.00	0	7,048	0.00%
2020/04/28	7	50.36	7	50.04	50.00	0	6,974	0.00%
2020/04/27	25	50.31	22	51.71	50.40	3	6,979	0.04%
2020/04/24	2	48.83	3	48.03	50.90	-1	6,799	-0.01%
2020/04/23	7	48.16	8	48.41	47.95	-1	6,681	-0.01%
2020/04/22	5	48.70	6	48.05	48.70	-1	6,628	-0.02%
2020/04/21	2	47.18	10	47.76	47.15	-8	6,560	-0.12%
2020/04/20	8	48.13	7	48.29	48.00	1	6,501	0.02%
2020/04/17	9	47.26	10	49.02	47.25	-1	6,484	-0.02%
2020/04/16	2	48.23	2	47.23	48.25	0	6,393	0.00%
2020/04/15	5	48.10	6	48.06	47.60	-1	6,372	-0.02%
2020/04/14	7	46.27	18	45.83	47.45	-11	6,214	-0.18%
2020/04/10	5	43.58	14	43.23	43.70	-9	6,161	-0.15%
2020/04/09	3	42.98	3	44.08	42.95	0	6,191	0.00%
2020/04/08	21	44.03	11	44.22	43.90	10	6,190	0.16%
2020/04/07	9	44.09	11	43.63	44.30	-2	6,123	-0.03%
2020/04/06	12	42.62	16	42.31	42.20	-4	6,030	-0.07%
2020/04/01	5	42.08	8	41.12	41.70	-3	5,971	-0.05%
2020/03/31	17	40.32	10	39.70	40.45	7	5,882	0.12%
2020/03/30	4	37.55	4	37.99	38.30	0	5,801	0.00%
2020/03/27	8	38.13	5	37.91	36.75	3	5,793	0.05%
2020/03/26	3	36.30	4	36.30	36.50	-1	5,722	-0.02%
2020/03/25	2	35.45	5	35.70	35.60	-3	5,689	-0.05%
2020/03/24	0	0.00	7	33.54	33.85	-7	5,720	-0.12%
2020/03/23	9	31.73	1	31.10	31.10	8	5,890	0.14%
2020/03/20	2	32.68	5	33.45	33.40	-3	6,019	-0.05%
2020/03/19	0	0.00	2	31.05	31.05	-2	5,957	-0.03%
2020/03/18	5	35.84	1	34.50	34.50	4	5,950	0.07%
2020/03/17	1	35.40	0	0.00	35.20	1	6,035	0.02%
2020/03/16	3	39.90	0	0.00	39.00	3	6,167	0.05%
2020/03/13	2	40.48	0	0.00	42.75	2	6,130	0.03%
2020/03/12	2.2	44.41	0	0.00	44.15	2.2	6,072	0.04%
2020/03/11	2	49.65	0	0.00	48.95	2	6,103	0.03%
2020/03/09	2.4	49.93	3	49.65	49.20	-0.6	6,206	-0.01%
2020/03/06	0.2	53.00	0	0.00	52.70	0.2	6,156	0.00%
2020/03/05	7.2	52.74	8	53.09	52.50	-0.8	6,247	-0.01%
2020/03/04	5	52.64	5	51.86	52.70	0	6,363	0.00%
2020/03/03	15.2	52.88	15	53.57	52.60	0.2	6,535	0.00%
2020/03/02	0.2	53.00	0	0.00	52.80	0.2	6,924	0.00%
2020/02/27	0.2	51.60	0	0.00	51.60	0.2	6,949	0.00%
2020/02/26	3.2	53.31	0	0.00	52.60	3.2	6,936	0.05%
2020/02/25	10.4	55.12	12	55.93	54.30	-1.6	6,965	-0.02%
2020/02/24	2	55.40	3	56.30	55.80	-1	6,912	-0.01%
2020/02/21	18	54.49	24	54.92	54.20	-6	6,832	-0.09%
2020/02/20	15.2	54.20	14	54.16	54.10	1.2	7,202	0.02%
2020/02/19	0.2	53.80	0	0.00	53.70	0.2	7,179	0.00%
2020/02/18	6.2	52.40	6	53.25	52.40	0.2	7,190	0.00%
2020/02/17	20.2	54.10	23	53.67	54.20	-2.8	7,103	-0.04%
2020/02/14	10.2	53.05	10	53.19	53.00	0.2	7,021	0.00%
2020/02/13	14.2	52.93	17	52.78	53.00	-2.8	7,030	-0.04%
2020/02/12	29	53.01	31	51.57	52.70	-2	6,933	-0.03%
2020/02/11	35	51.03	35	50.30	51.20	0	6,750	0.00%
2020/02/10	4	49.68	0	0.00	48.75	4	6,657	0.06%
2020/02/07	2	51.45	1	51.50	50.20	1	6,601	0.02%
2020/02/06	1	50.20	10	50.58	51.30	-9	6,432	-0.14%
2020/02/04	0	0.00	1	47.10	47.20	-1	6,436	-0.02%
2020/02/03	2.1	45.40	1	45.00	45.75	1.1	6,517	0.02%
2020/01/31	0.1	47.40	0	0.00	47.00	0.1	6,613	0.00%
2020/01/30	7.2	45.74	0	0.00	45.55	7.2	6,898	0.10%
2020/01/17	1	50.00	3	49.92	50.00	-2	7,249	-0.03%
2020/01/15	0	0.00	1	49.80	49.95	-1	7,489	-0.01%
2020/01/10	1	48.40	1	48.20	48.20	0	7,916	0.00%
2020/01/09	1	47.95	0	0.00	48.00	1	8,283	0.01%
2020/01/08	1	47.60	0	0.00	47.95	1	8,495	0.01%
2020/01/07	2	48.15	1	48.50	47.95	1	8,524	0.01%
2020/01/06	3	49.10	1	49.35	49.10	2	8,494	0.02%
2020/01/03	3	50.40	0	0.00	51.00	3	8,427	0.04%
2020/01/02	2	51.55	0	0.00	51.50	2	8,399	0.02%
2019/12/27	2	52.20	2	52.40	52.40	0	8,438	0.00%
2019/12/26	1	51.70	0	0.00	51.50	1	8,452	0.01%
2019/12/23	1.2	52.00	10	52.40	52.20	-8.8	8,517	-0.10%
2019/12/19	13	53.96	12	53.50	54.10	1	8,595	0.01%
2019/12/18	21	54.42	19	56.06	54.40	2	8,588	0.02%
2019/12/17	3	55.80	6.5	55.50	56.00	-3.5	8,552	-0.04%
2019/12/13	7.2	54.20	7	55.26	54.40	0.2	8,806	0.00%
2019/12/12	29	54.94	30	55.47	55.00	-1	9,032	-0.01%
2019/12/11	33	55.46	33	54.69	54.70	0	9,316	0.00%
2019/12/10	5.2	53.12	0	0.00	53.40	5.2	9,089	0.06%
2019/12/09	1	53.60	1	53.90	53.60	0	9,208	0.00%
2019/12/06	10.2	54.24	12	54.03	54.30	-1.8	9,375	-0.02%
2019/12/05	9	54.00	15	53.35	54.00	-6	9,346	-0.06%
2019/12/04	1	52.20	1	51.50	52.20	0	9,356	0.00%
2019/12/03	6	51.78	6	51.70	51.80	0	9,329	0.00%
2019/12/02	4.7	51.42	4	52.48	51.40	0.7	9,286	0.01%
2019/11/29	21	53.42	20	53.04	53.10	1	9,220	0.01%
2019/11/28	28	53.70	27	53.83	53.50	1	9,071	0.01%
2019/11/27	19	53.34	22	52.00	54.00	-3	8,916	-0.03%
2019/11/26	5	50.50	5	50.38	50.40	0	8,457	0.00%
2019/11/25	14.2	49.62	14	49.93	49.70	0.2	8,368	0.00%
2019/11/22	14	50.59	15	51.32	50.50	-1	8,329	-0.01%
2019/11/21	1	51.60	4.4	51.69	52.40	-3.4	8,236	-0.04%
2019/11/20	26.2	50.88	26	51.70	50.90	0.2	8,143	0.00%
2019/11/19	20	51.68	41	51.67	50.70	-21	7,953	-0.26%
2019/11/18	6	49.21	6	48.42	49.10	0	7,476	0.00%
2019/11/15	0.2	48.40	30	48.43	48.40	-29.8	7,428	-0.40%
2019/11/14	2	47.40	3	47.27	46.80	-1	7,373	-0.01%
2019/11/13	3	47.93	2	46.75	48.00	1	7,338	0.01%
2019/11/11	0	0.00	2	46.50	46.25	-2	7,237	-0.03%
2019/11/08	5.2	46.63	1	47.35	46.60	4.2	7,202	0.06%
2019/11/07	16.4	47.42	0	0.00	47.50	16.4	7,151	0.23%
2019/11/06	7	47.68	2	48.15	48.00	5	7,089	0.07%
2019/11/05	14	48.45	0	0.00	48.00	14	7,037	0.20%
2019/11/04	5	48.94	10	48.87	48.65	-5	7,028	-0.07%
2019/11/01	3	48.65	3	48.35	48.90	0	6,960	0.00%
2019/10/31	2	48.25	2	48.20	48.25	0	6,930	0.00%
2019/10/30	17	48.04	12	48.36	47.80	5	6,857	0.07%
2019/10/29	13	48.40	8	47.51	48.80	5	6,787	0.07%
2019/10/28	25	48.64	24	49.17	48.40	1	6,693	0.01%
2019/10/25	8.2	49.40	8	48.48	49.30	0.2	6,506	0.00%
2019/10/24	5	47.93	6	47.58	47.90	-1	6,327	-0.02%
2019/10/23	6	47.22	8	47.45	47.30	-2	6,254	-0.03%
2019/10/22	7	47.07	11	46.75	47.10	-4	6,156	-0.06%
2019/10/21	17	45.84	16	46.00	46.20	1	5,978	0.02%
2019/10/18	11	45.51	13	45.51	45.45	-2	5,877	-0.03%
2019/10/17	20	45.34	34	45.30	45.50	-14	5,737	-0.24%
2019/10/16	2	44.25	74	43.80	44.15	-72	5,387	-1.34%
2019/10/15	1	41.50	0	0.00	41.85	1	5,208	0.02%
2019/10/14	0	0.00	1	40.60	41.20	-1	5,262	-0.02%
2019/10/09	2	39.95	0	0.00	39.85	2	5,209	0.04%
2019/10/08	2	40.35	0	0.00	40.35	2	5,197	0.04%
2019/10/07	0	0.00	1	41.20	41.00	-1	5,198	-0.02%
2019/10/04	3.2	40.94	0	0.00	40.85	3.2	5,159	0.06%
2019/10/02	2	41.23	0	0.00	41.45	2	5,109	0.04%
2019/10/01	3	41.13	0	0.00	41.20	3	5,084	0.06%
2019/09/27	2	43.15	0	0.00	41.90	2	5,013	0.04%
2019/09/25	1	43.20	4	43.60	43.20	-3	4,941	-0.06%
2019/09/24	2	43.60	3	43.28	43.00	-1	4,951	-0.02%
2019/09/23	0	0.00	1	45.10	44.65	-1	4,820	-0.02%
2019/09/20	12	44.73	9	45.16	44.75	3	4,749	0.06%
2019/09/19	27	45.61	24	45.38	45.65	3	4,597	0.07%
2019/09/18	17	46.11	20	45.60	45.75	-3	4,439	-0.07%
2019/09/17	22	45.31	21	45.28	45.40	1	4,183	0.02%
2019/09/16	14	45.00	17	45.16	45.20	-3	3,920	-0.08%
2019/09/12	7	42.06	7	42.60	42.15	0	3,511	0.00%
2019/09/11	22	42.06	22	42.10	42.05	0	3,488	0.00%
2019/09/10	6	41.53	6	42.62	41.40	0	3,321	0.00%
2019/09/09	8	41.78	5	41.94	41.70	3	3,118	0.10%
2019/09/06	1	40.30	6	41.42	41.25	-5	3,022	-0.17%
2019/09/04	0.2	39.60	0	0.00	39.45	0.2	2,883	0.01%
2019/09/03	1	40.00	1	39.50	39.50	0	2,917	0.00%
2019/08/30	0	0.00	6	38.60	39.05	-6	2,878	-0.21%
2019/08/28	1	37.70	1	37.60	37.70	0	2,847	0.00%
2019/08/27	3	38.43	2	38.85	37.85	1	2,833	0.04%
2019/08/26	1	37.80	3	37.63	37.85	-2	2,821	-0.07%
2019/08/22	3	37.50	3	37.60	37.50	0	2,823	0.00%
2019/08/21	4	37.31	0	0.00	37.20	4	2,807	0.14%
2019/08/20	2	37.88	0	0.00	37.95	2	2,753	0.07%
2019/08/19	2	38.30	0	0.00	38.10	2	2,706	0.07%
2019/08/15	3	37.78	0	0.00	37.70	3	2,679	0.11%
2019/08/14	0	0.00	1	38.70	38.50	-1	2,682	-0.04%
2019/08/13	1	38.15	0	0.00	38.40	1	2,692	0.04%
2019/08/08	0	0.00	4	37.85	38.00	-4	2,750	-0.15%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/08/06	5	37.15	0	0.00	37.60	5	2,791	0.18%
2019/08/05	1	38.10	0	0.00	38.10	1	2,827	0.04%
2019/08/02	4	38.50	0	0.00	39.00	4	2,862	0.14%
2019/08/01	8	39.24	1	39.40	39.35	7	2,902	0.24%
2019/07/31	3	38.60	3	38.92	39.85	0	2,992	0.00%
2019/07/30	39.2	39.77	5	39.87	39.30	34.2	2,961	1.15%
2019/07/26	4.2	43.54	5	43.56	43.60	-0.8	2,789	-0.03%
2019/07/25	4	43.25	0	0.00	43.45	4	2,815	0.14%
2019/07/23	0	0.00	1	42.40	41.80	-1	2,935	-0.03%
2019/07/19	0.2	41.80	0	0.00	41.55	0.2	3,312	0.01%
2019/07/18	2	41.88	4	41.93	41.65	-2	3,414	-0.06%
2019/07/17	4	42.40	6	42.45	42.35	-2	3,486	-0.06%
2019/07/16	5	42.52	7	41.74	42.65	-2	3,523	-0.06%
2019/07/15	4	40.88	0	0.00	40.75	4	3,709	0.11%
2019/07/08	5	40.70	8	40.80	40.70	-3	4,568	-0.07%
2019/07/03	0	0.00	2	40.55	40.70	-2	4,695	-0.04%
2019/07/02	0	0.00	1	41.05	41.15	-1	4,833	-0.02%
2019/07/01	0	0.00	1	40.75	40.55	-1	4,955	-0.02%
2019/06/24	1	40.00	0	0.00	40.25	1	5,065	0.02%
2019/06/21	5	40.51	0	0.00	40.20	5	5,090	0.10%
2019/06/20	5	40.77	3	41.40	41.30	2	5,067	0.04%
2019/06/19	1	41.00	0	0.00	40.65	1	5,066	0.02%
2019/06/18	2	40.53	2	40.65	40.15	0	5,053	0.00%
2019/06/17	0	0.00	4	41.50	40.80	-4	5,115	-0.08%
2019/06/14	0	0.00	1	40.75	40.60	-1	5,118	-0.02%
2019/06/12	2	40.23	0	0.00	40.10	2	5,137	0.04%
2019/06/11	1	41.15	3	41.10	40.30	-2	5,115	-0.04%
2019/06/10	0	0.00	1	40.30	39.95	-1	5,075	-0.02%
2019/06/06	2	40.20	0	0.00	39.85	2	5,065	0.04%
2019/06/05	4	40.34	0	0.00	40.05	4	5,062	0.08%
2019/06/03	0	0.00	1	39.10	39.45	-1	5,079	-0.02%
2019/05/31	1	39.70	1	40.00	39.60	0	5,089	0.00%
2019/05/30	1	39.90	1	39.50	39.50	0	5,077	0.00%
2019/05/29	1	38.85	1	39.25	39.25	0	5,079	0.00%
2019/05/28	0.4	38.95	0	0.00	38.40	0.4	5,091	0.01%
2019/05/27	0	0.00	2	38.45	38.40	-2	5,090	-0.04%
2019/05/21	0.2	39.65	0	0.00	39.40	0.2	5,193	0.00%
2019/05/20	2	38.30	2	38.50	38.30	0	5,362	0.00%
2019/05/17	0.3	39.50	0	0.00	38.80	0.3	5,404	0.01%
2019/05/16	1.3	40.08	0	0.00	39.40	1.3	5,380	0.02%
2019/05/15	4	40.45	0	0.00	40.60	4	5,386	0.07%
2019/05/13	9.2	39.91	2	40.00	39.90	7.2	5,335	0.13%
2019/05/10	1	40.40	0	0.00	40.70	1	5,261	0.02%
2019/05/09	9	41.69	1	41.45	41.50	8	5,200	0.15%
2019/05/08	4	42.31	3	42.82	42.35	1	5,119	0.02%
2019/05/07	2	44.70	0	0.00	44.10	2	5,002	0.04%
2019/05/06	5	44.25	0	0.00	44.20	5	4,999	0.10%
2019/05/03	2	46.15	0	0.00	45.65	2	5,010	0.04%
2019/04/30	1.2	44.46	4	44.20	46.60	-2.8	4,917	-0.06%
2019/04/29	0	0.00	0.2	45.10	45.20	-0.2	4,760	0.00%
2019/04/26	1	46.50	0	0.00	46.55	1	4,680	0.02%
2019/04/25	6.5	47.88	8	48.75	46.95	-1.5	4,559	-0.03%
2019/04/24	9	51.47	6	51.17	50.60	3	4,262	0.07%
2019/04/23	3	50.93	0	0.00	51.40	3	4,141	0.07%
2019/04/22	1	50.80	45	50.82	50.90	-44	4,052	-1.09%
2019/04/19	37.2	54.12	12	54.59	52.30	25.2	3,967	0.64%
2019/04/18	44	52.43	23	53.27	52.90	21	3,686	0.57%
2019/04/17	0	0.00	6	50.43	50.60	-6	3,166	-0.19%
2019/04/16	0	0.00	5	45.85	46.00	-5	2,877	-0.17%
2019/04/15	5	44.75	0	0.00	44.70	5	2,905	0.17%
2019/04/12	0.3	44.90	0	0.00	44.40	0.3	2,918	0.01%
2019/04/11	0	0.00	16	44.32	44.50	-16	2,942	-0.54%
2019/04/10	1	45.80	0	0.00	45.80	1	2,898	0.03%
2019/04/09	6	46.40	2	45.95	45.75	4	2,871	0.14%
2019/04/08	1	49.85	3	49.12	48.45	-2	2,808	-0.07%
2019/04/03	0.1	47.15	12	45.35	47.25	-11.9	2,703	-0.44%
2019/03/29	1	45.10	5	45.10	45.10	-4	2,505	-0.16%
2019/03/28	15	43.77	0	0.00	44.10	15	2,478	0.61%
2019/03/26	0	0.00	8	43.80	43.80	-8	2,456	-0.33%
2019/03/25	0	0.00	1	42.80	42.65	-1	2,421	-0.04%
2019/03/22	0.2	43.80	7	43.32	43.45	-6.8	2,417	-0.28%
2019/03/21	1	43.00	0	0.00	43.05	1	2,444	0.04%
2019/03/20	3	43.02	1	43.70	43.55	2	2,474	0.08%
2019/03/18	1	41.85	13	41.91	42.00	-12	2,716	-0.44%
2019/03/15	0.2	41.60	0	0.00	41.25	0.2	2,781	0.01%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	2	41.30	0	0.00	41.25	2	2,970	0.07%
2019/03/12	2	41.60	0	0.00	41.60	2	3,020	0.07%
2019/03/08	6	41.08	0	0.00	41.00	6	3,236	0.19%
2019/03/07	3	41.52	0	0.00	41.50	3	3,309	0.09%
2019/03/06	0	0.00	2	42.45	42.30	-2	3,336	-0.06%
2019/03/05	4	42.24	1	42.10	42.20	3	3,354	0.09%
2019/03/04	2	41.85	0	0.00	42.00	2	3,385	0.06%
2019/02/27	6	42.36	0	0.00	42.45	6	3,379	0.18%
2019/02/26	1	43.50	0	0.00	43.25	1	3,381	0.03%
2019/02/22	4	42.90	0	0.00	42.85	4	3,416	0.12%
2019/02/21	5	42.88	0	0.00	42.95	5	3,499	0.14%
2019/02/20	2	43.20	0	0.00	43.45	2	3,498	0.06%
2019/02/19	4	43.51	0	0.00	43.15	4	3,520	0.11%
2019/02/14	0	0.00	8	46.19	45.50	-8	3,305	-0.24%
2019/02/11	2	43.95	0	0.00	44.10	2	3,245	0.06%
2019/01/25	0	0.00	7	44.16	44.00	-7	3,277	-0.21%
2019/01/24	3	43.73	11	43.90	44.20	-8	3,246	-0.25%
2019/01/18	0	0.00	1	42.30	42.10	-1	3,253	-0.03%
2019/01/17	1	41.90	1	42.55	41.50	0	3,268	0.00%
2019/01/15	1	42.15	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	3	42.00	42.00	-3	3,263	-0.09%
2019/01/08	3	43.20	0	0.00	42.75	3	3,216	0.09%
2019/01/04	2	40.48	1	40.40	40.70	1	3,153	0.03%
2019/01/03	2	42.10	0	0.00	41.80	2	3,205	0.06%
2018/12/27	0	0.00	2	43.20	43.15	-2	3,309	-0.06%
2018/12/26	3	44.22	1	43.95	43.30	2	3,280	0.06%
2018/12/25	1	45.40	1	45.60	45.55	0	3,257	0.00%
2018/12/20	5	44.72	0	0.00	43.90	5	3,499	0.14%
2018/12/19	2.4	46.55	0	0.00	45.85	2.4	3,503	0.07%
2018/12/18	1	46.90	10	46.50	46.65	-9	3,541	-0.25%
2018/12/17	4	46.65	0	0.00	46.60	4	3,607	0.11%
2018/12/14	4	46.26	3	47.17	47.00	1	3,898	0.03%
2018/12/13	1	48.05	1	47.80	47.90	0	3,935	0.00%
2018/12/12	23	49.68	23	48.97	47.55	0	4,138	0.00%
2018/12/11	10	48.65	2	48.55	49.50	8	4,085	0.20%
2018/12/07	0	0.00	1	48.70	48.40	-1	3,917	-0.03%
2018/12/06	0.2	46.95	0	0.00	47.00	0.2	3,817	0.01%
2018/11/30	0	0.00	2	44.70	45.00	-2	3,481	-0.06%
2018/11/29	0	0.00	3	43.80	43.50	-3	3,399	-0.09%
2018/11/26	2	41.25	0	0.00	41.10	2	3,295	0.06%
2018/11/20	4	45.29	5	45.06	44.80	-1	3,232	-0.03%
2018/11/16	0	0.00	1	44.25	44.50	-1	3,103	-0.03%
2018/11/09	0.2	41.25	0	0.00	41.05	0.2	3,030	0.01%
2018/11/06	0.2	42.70	0	0.00	41.35	0.2	3,103	0.01%
2018/11/02	0	0.00	5	41.82	42.80	-5	3,093	-0.16%
2018/11/01	1	40.75	1	41.20	41.05	0	3,054	0.00%
2018/10/31	0	0.00	1	39.70	40.45	-1	3,041	-0.03%
2018/10/30	0.2	40.00	0	0.00	39.00	0.2	3,033	0.01%
2018/10/29	4	39.39	2	39.35	39.20	2	3,038	0.07%
2018/10/26	1.2	40.52	1	39.55	39.95	0.2	3,105	0.01%
2018/10/25	5	41.14	3	40.83	40.65	2	3,101	0.06%
2018/10/24	1	43.00	1	42.90	42.90	0	3,111	0.00%
2018/10/23	1	43.75	2	43.85	43.55	-1	3,173	-0.03%
2018/10/22	2	44.25	0	0.00	44.45	2	3,195	0.06%
2018/10/16	0	0.00	1	44.90	44.25	-1	3,205	-0.03%
2018/10/12	4	43.46	1	43.70	43.50	3	3,200	0.09%
2018/10/11	4.7	43.06	2	42.70	42.60	2.7	3,196	0.08%
2018/10/09	2.4	47.52	0	0.00	47.30	2.4	3,181	0.08%
2018/10/08	3	48.35	0	0.00	48.05	3	3,176	0.09%
2018/10/05	5.2	49.43	0	0.00	48.35	5.2	3,190	0.16%
2018/09/28	0.2	52.30	3	52.20	52.00	-2.8	2,940	-0.10%
2018/09/27	0	0.00	2	54.40	53.30	-2	2,888	-0.07%
2018/09/26	0.2	53.70	0	0.00	53.70	0.2	2,826	0.01%
2018/09/21	2	56.60	0	0.00	55.70	2	2,757	0.07%
2018/09/20	0	0.00	2	58.50	56.10	-2	2,679	-0.07%
2018/09/19	1	56.40	0	0.00	55.70	1	2,379	0.04%
2018/09/18	0	0.00	13	55.66	55.70	-13	2,297	-0.57%
2018/09/17	6	54.00	15	53.65	53.90	-9	2,058	-0.44%
2018/09/12	1	48.00	0	0.00	47.85	1	1,949	0.05%
2018/09/11	1	46.95	0	0.00	47.20	1	1,990	0.05%
2018/09/07	2	47.90	0	0.00	48.00	2	2,031	0.10%
2018/09/06	0.2	50.20	0	0.00	49.70	0.2	2,031	0.01%
2018/09/04	0	0.00	1	50.00	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	1	49.30	49.10	-1	2,088	-0.05%
2018/08/30	0	0.00	5	49.36	49.40	-5	2,191	-0.23%
2018/08/28	3	48.75	0	0.00	48.95	3	2,246	0.13%
2018/08/24	3	47.10	1	47.80	47.10	2	2,293	0.09%
2018/08/23	1	47.45	0	0.00	47.80	1	2,337	0.04%
2018/08/22	0.2	47.75	3	47.20	47.35	-2.8	2,458	-0.11%
2018/08/21	1.4	47.71	3	47.43	47.60	-1.6	2,538	-0.06%
2018/08/20	3.3	47.34	0	0.00	47.00	3.3	2,737	0.12%
2018/08/17	5.2	49.14	0	0.00	48.90	5.2	2,698	0.19%
2018/08/16	0	0.00	5	49.50	49.10	-5	2,697	-0.19%
2018/08/15	1	49.75	0	0.00	49.70	1	2,705	0.04%
2018/08/14	8.2	49.43	0	0.00	49.70	8.2	2,748	0.30%
2018/08/13	3	50.67	8	50.25	50.30	-5	2,743	-0.18%
2018/08/10	5.2	52.89	0	0.00	52.70	5.2	2,700	0.19%
2018/08/08	1	52.80	0	0.00	52.80	1	2,711	0.04%
2018/08/07	2.1	53.01	0	0.00	52.80	2.1	2,732	0.08%
2018/08/06	2	52.35	0	0.00	52.30	2	2,746	0.07%
2018/08/03	3	52.57	0	0.00	52.50	3	2,807	0.11%
2018/08/02	3	52.23	0	0.00	51.90	3	2,798	0.11%
2018/08/01	0	0.00	10	54.30	54.40	-10	2,745	-0.36%
2018/07/30	1	56.70	0	0.00	56.30	1	2,768	0.04%
2018/07/27	1.2	55.08	0	0.00	56.00	1.2	2,683	0.04%
2018/07/26	0	0.00	1	54.10	54.30	-1	2,639	-0.04%
2018/07/23	0	0.00	5	53.60	53.20	-5	2,593	-0.19%
2018/07/16	0	0.00	1	53.20	53.20	-1	2,555	-0.04%
2018/07/13	5.2	53.29	0	0.00	53.80	5.2	2,548	0.20%
2018/07/12	2	52.00	1	51.80	51.80	1	2,519	0.04%
2018/07/09	0	0.00	6	51.40	51.50	-6	2,516	-0.24%
2018/07/06	1	50.50	1	51.60	51.00	0	2,515	0.00%
2018/07/05	0	0.00	2	50.80	51.40	-2	2,487	-0.08%
2018/07/03	8	51.41	0	0.00	50.50	8	2,503	0.32%
2018/06/29	1	52.60	0	0.00	52.30	1	2,478	0.04%
2018/06/27	0.2	52.20	0	0.00	51.80	0.2	2,501	0.01%
2018/06/26	2	51.60	2	51.50	53.30	0	2,492	0.00%
2018/06/25	4	53.88	0	0.00	53.00	4	2,486	0.16%
2018/06/22	1	55.40	0	0.00	55.30	1	2,467	0.04%
2018/06/21	3	57.90	3	56.70	56.50	0	2,467	0.00%
2018/06/19	0	0.00	1	55.30	55.20	-1	2,414	-0.04%
2018/06/15	2	55.35	0	0.00	55.00	2	2,431	0.08%
2018/06/14	2	55.65	0	0.00	55.60	2	2,422	0.08%
2018/06/13	5	56.28	2	55.70	55.70	3	2,473	0.12%
2018/06/12	2	56.80	0	0.00	56.40	2	2,522	0.08%
2018/06/11	1	58.00	0	0.00	57.70	1	2,603	0.04%
2018/06/08	0.2	58.00	0	0.00	57.80	0.2	2,846	0.01%
2018/05/31	0	0.00	1	58.60	57.50	-1	3,234	-0.03%
2018/05/29	5	59.40	0	0.00	59.60	5	3,124	0.16%
2018/05/28	0	0.00	3	60.07	60.00	-3	3,067	-0.10%
2018/05/25	0.2	56.00	0	0.00	55.70	0.2	2,870	0.01%
2018/05/24	1	56.80	0	0.00	56.00	1	2,898	0.03%
2018/05/22	0	0.00	2	57.35	56.60	-2	2,916	-0.07%
2018/05/21	0	0.00	1	55.00	55.60	-1	2,864	-0.03%
2018/05/15	1	55.70	0	0.00	55.50	1	2,902	0.03%
2018/05/14	0	0.00	1	56.30	56.60	-1	2,943	-0.03%
2018/05/11	0	0.00	1	55.70	55.70	-1	2,958	-0.03%
2018/05/08	0	0.00	6	54.58	55.30	-6	2,959	-0.20%
2018/04/26	0.2	49.50	0	0.00	49.00	0.2	3,070	0.01%
2018/04/25	1	50.40	0	0.00	50.40	1	3,064	0.03%
2018/04/24	0	0.00	2	50.65	50.10	-2	3,060	-0.07%
2018/04/17	1	52.00	0	0.00	52.10	1	3,175	0.03%
2018/03/31	1	56.00	1	56.90	55.80	0	3,507	0.00%
2018/03/23	1	53.40	0	0.00	54.10	1	3,765	0.03%
2018/03/22	0	0.00	3	55.40	55.40	-3	3,776	-0.08%
2018/03/19	2	56.10	0	0.00	57.30	2	3,837	0.05%
2018/03/16	4	56.83	0	0.00	56.10	4	3,883	0.10%
2018/03/15	0	0.00	18	56.76	57.70	-18	3,907	-0.46%
2018/03/14	11	57.65	6	55.43	57.10	5	3,863	0.13%
2018/03/13	1	55.40	1	55.70	54.30	0	3,681	0.00%
2018/03/12	11	54.91	4	55.50	54.80	7	3,709	0.19%
2018/03/09	1	53.40	10	54.45	55.00	-9	3,552	-0.25%
2018/03/07	1	50.30	0	0.00	49.75	1	3,795	0.03%
2018/03/05	1	50.50	0	0.00	49.50	1	3,854	0.03%
2018/03/02	0	0.00	1	51.70	52.10	-1	3,849	-0.03%
2018/03/01	1	51.20	2	52.00	51.70	-1	3,840	-0.03%
2018/02/27	3	51.00	0	0.00	50.90	3	3,842	0.08%
2018/02/26	3	51.07	0	0.00	50.90	3	3,916	0.08%
2018/02/23	2	51.50	21	50.77	51.30	-19	3,969	-0.48%
2018/02/22	0	0.00	2	49.55	49.55	-2	3,993	-0.05%
2018/02/21	2	48.73	1	48.95	49.10	1	4,013	0.02%
2018/02/09	0.4	47.50	10	46.65	46.65	-9.6	4,011	-0.24%
2018/02/08	1.3	48.05	1	48.10	47.65	0.3	4,013	0.01%
2018/02/07	3	47.92	4	48.66	48.60	-1	4,031	-0.02%
2018/02/06	4.5	46.82	27	46.62	46.05	-22.5	4,040	-0.56%
2018/02/05	12	48.36	10	48.70	49.80	2	3,986	0.05%
2018/02/02	12	49.92	0	0.00	49.85	12	3,972	0.30%
2018/02/01	1.2	50.38	0	0.00	50.10	1.2	3,970	0.03%
2018/01/31	2	50.70	5	50.60	50.40	-3	3,969	-0.08%
2018/01/30	10	49.80	0	0.00	52.40	10	3,977	0.25%
2018/01/23	0	0.00	3	52.80	52.30	-3	4,094	-0.07%
2018/01/19	0.2	52.70	0	0.00	52.10	0.2	4,146	0.00%
2018/01/18	5	52.50	1	52.50	52.60	4	4,144	0.10%
2018/01/17	1	51.90	1	52.20	51.90	0	4,129	0.00%
2018/01/16	2.2	51.30	0	0.00	51.20	2.2	4,099	0.05%
2018/01/15	0	0.00	1	51.40	51.30	-1	4,079	-0.02%
2018/01/12	0	0.00	6	50.90	50.90	-6	4,089	-0.15%
2018/01/11	9	49.88	0	0.00	49.80	9	4,086	0.22%
2018/01/10	8	50.06	1	50.10	50.60	7	4,192	0.17%
2018/01/09	5.2	52.26	0	0.00	51.70	5.2	4,129	0.13%
2018/01/04	0.2	56.40	0	0.00	56.40	0.2	4,033	0.00%
2018/01/03	10	55.19	0	0.00	55.40	10	4,027	0.25%
2018/01/02	1	54.40	0	0.00	54.80	1	4,018	0.02%

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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

華南永昌-桃園 券商分點個股進出 華南永昌-桃園 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

華南永昌-桃園券商分點個股進出
華南永昌-桃園券商分點全部個股操作績效/獲利分析