景碩 (3189)-元大-淡水券商分點個股進出

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
97.1
漲跌
▲1.8
漲幅
+1.89%
成交量
2,732張
產業
上市半導體類股
1386人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

景碩 (3189)籌碼相關－元大-淡水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	97.42	0.1	98.00	97.10	-0.1	3,321	0.00%
2024/04/22	1	94.00	0	0.00	94.50	1	3,319	0.03%
2024/04/19	1.1	94.53	0	0.00	94.00	1.1	3,302	0.03%
2024/04/18	0	96.40	0	0.00	95.80	0	3,262	0.00%
2024/04/17	0.1	97.30	0	0.00	97.50	0.1	3,248	0.00%
2024/04/16	2.1	95.54	1	96.60	96.00	1.1	3,277	0.03%
2024/04/15	0.1	97.10	0	0.00	97.20	0.1	3,263	0.00%
2024/04/12	0.2	99.33	0	0.00	97.80	0.2	3,248	0.00%
2024/04/11	2.1	100.00	0	0.00	101.00	2.1	3,219	0.06%
2024/04/03	1	102.00	1	103.50	102.00	0	3,206	0.00%
2024/04/02	0	0.00	0.6	102.50	103.00	-0.6	3,189	-0.02%
2024/04/01	2.1	101.98	2	101.00	101.50	0.1	3,171	0.00%
2024/03/28	1	99.00	0	0.00	98.90	1	3,145	0.03%
2024/03/27	1	98.50	1	100.50	99.40	0	3,142	0.00%
2024/03/26	0.5	100.50	6	100.25	99.70	-5.5	3,197	-0.17%
2024/03/25	3.1	101.03	2.2	102.45	101.00	0.9	3,265	0.03%
2024/03/22	1	101.50	2	103.00	101.50	-1	3,343	-0.03%
2024/03/21	1	101.50	5	102.00	101.50	-4	3,434	-0.12%
2024/03/20	0.1	102.50	2	102.25	103.00	-1.9	3,478	-0.05%
2024/03/19	3	99.20	4	99.88	99.30	-1	3,381	-0.03%
2024/03/18	1	92.62	3	94.60	98.00	-2	3,289	-0.06%
2024/03/15	7	92.21	1.1	92.13	92.10	6	3,205	0.19%
2024/03/14	1	94.30	0	0.00	94.40	1	3,154	0.03%
2024/03/13	0.2	95.21	1	97.00	94.80	-0.8	3,147	-0.02%
2024/03/12	1	97.00	1	97.60	96.70	0	3,150	0.00%
2024/03/11	5	98.40	2	98.35	98.20	3	3,156	0.10%
2024/03/08	3	96.70	1	96.50	97.00	2	3,218	0.06%
2024/03/07	1.3	94.05	3	94.60	93.80	-1.7	3,206	-0.05%
2024/03/06	2.1	95.66	2	95.35	95.10	0.1	3,222	0.00%
2024/03/05	3.1	96.21	0	0.00	96.20	3.1	3,234	0.10%
2024/03/01	1.1	97.77	1	98.40	96.90	0.1	3,278	0.00%
2024/02/29	2	96.35	2	96.70	96.70	0	3,317	0.00%
2024/02/27	1.1	99.41	0	0.00	96.20	1.1	3,302	0.03%
2024/02/26	0	0.00	1	99.40	99.20	-1	3,266	-0.03%
2024/02/23	1.2	99.97	0	0.00	98.80	1.2	3,289	0.03%
2024/02/22	0	0.00	1	102.00	100.50	-1	3,360	-0.03%
2024/02/21	3.1	101.50	1	101.50	101.50	2.1	3,360	0.06%
2024/02/20	4.2	102.83	4	104.25	102.00	0.2	3,383	0.01%
2024/02/19	4	104.38	2.1	104.26	104.00	1.9	3,367	0.06%
2024/02/16	1	102.00	1	102.00	102.00	0	3,341	0.00%
2024/02/05	3	101.67	2	101.00	101.00	1	3,353	0.03%
2024/02/02	1	102.50	3.1	102.27	102.50	-2.1	3,370	-0.06%
2024/02/01	2	99.75	0	0.00	100.50	2	3,348	0.06%
2024/01/31	2	100.50	0	0.00	100.50	2	3,349	0.06%
2024/01/30	8	104.44	16.4	106.35	103.50	-8.4	3,341	-0.25%
2024/01/29	2	103.00	7	101.86	101.50	-5	3,102	-0.16%
2024/01/26	5	99.84	5.1	100.01	100.00	-0.1	3,122	0.00%
2024/01/25	2	101.25	1	101.00	101.00	1	3,144	0.03%
2024/01/24	2	101.50	0	0.00	100.50	2	3,168	0.06%
2024/01/23	1.2	102.00	0	0.00	101.50	1.2	3,285	0.04%
2024/01/22	0.2	100.00	1	99.50	100.00	-0.8	3,233	-0.02%
2024/01/19	5	98.40	0	0.00	98.40	5	3,225	0.16%
2024/01/17	0.2	97.50	0	0.00	96.00	0.2	3,291	0.01%
2024/01/16	0	96.80	0	0.00	97.90	0	3,285	0.00%
2024/01/15	0	0.00	1	97.00	97.10	-1	3,278	-0.03%
2024/01/12	5	95.80	0	0.00	95.70	5	3,286	0.15%
2024/01/10	7	95.93	0	0.00	96.40	7	3,311	0.21%
2024/01/04	15	97.33	0	0.00	97.70	15	3,316	0.45%
2023/12/29	1	99.20	1.1	99.74	99.70	-0.1	3,300	0.00%
2023/12/28	0	0.00	1	99.60	99.50	-1	3,302	-0.03%
2023/12/26	1	101.00	1	100.00	100.50	0	3,327	0.00%
2023/12/21	1	100.00	0	0.00	99.60	1	3,369	0.03%
2023/12/19	0.1	96.90	0	0.00	98.30	0.1	3,213	0.00%
2023/12/18	0.6	98.86	0	0.00	97.70	0.6	3,130	0.02%
2023/12/14	1	101.00	0.1	102.00	102.00	0.9	2,953	0.03%
2023/12/13	0.1	103.00	1	102.50	102.00	-1	2,959	-0.03%
2023/12/12	1	103.50	3	103.00	103.50	-2	3,017	-0.07%
2023/12/08	0	102.50	0	0.00	102.50	0	3,048	0.00%
2023/12/07	7	102.50	4	101.75	101.50	3	3,059	0.10%
2023/12/06	3	102.33	0	0.00	101.50	3	3,040	0.10%
2023/12/05	0.2	103.50	1	103.50	104.50	-0.8	2,998	-0.03%
2023/12/04	3	99.80	5.1	100.34	102.50	-2.1	2,940	-0.07%
2023/12/01	2	99.45	3	99.80	100.50	-1	2,932	-0.03%
2023/11/30	5.1	98.23	5	98.90	98.90	0.1	2,907	0.00%
2023/11/29	1	99.00	1.1	98.61	99.30	-0.1	2,894	0.00%
2023/11/28	1	97.80	0	0.00	98.00	1	2,858	0.04%
2023/11/27	3	97.60	6	98.15	96.40	-3	2,838	-0.11%
2023/11/24	1.1	97.50	0	0.00	97.70	1.1	2,792	0.04%
2023/11/23	3.1	97.02	1	97.20	96.90	2.1	2,815	0.07%
2023/11/22	6	96.72	2	96.90	96.80	4	2,807	0.14%
2023/11/21	3	98.77	4.4	99.22	98.40	-1.3	2,789	-0.05%
2023/11/17	4	96.55	0	0.00	96.50	4	2,715	0.15%
2023/11/16	0	0.00	5	96.60	96.80	-5	2,681	-0.19%
2023/11/15	0.2	95.92	1	96.00	96.20	-0.8	2,676	-0.03%
2023/11/14	1	94.91	0	0.00	94.90	1	2,653	0.04%
2023/11/13	0	0.00	2	95.05	95.60	-2	2,651	-0.08%
2023/11/10	3	92.77	3	93.17	92.90	0	2,632	0.00%
2023/11/09	3	94.77	0	0.00	94.60	3	2,604	0.12%
2023/11/08	1.1	96.17	0	0.00	95.40	1.1	2,662	0.04%
2023/11/07	2	96.05	2	95.50	95.50	0	2,646	0.00%
2023/11/06	7	98.10	2	98.00	97.80	5	2,627	0.19%
2023/11/03	1.1	98.30	2	97.75	98.70	-0.9	2,610	-0.03%
2023/11/02	2	96.25	1	96.90	96.50	1	2,579	0.04%
2023/11/01	1	95.10	2	95.90	96.00	-1	2,564	-0.04%
2023/10/31	7	94.76	2	95.20	94.80	5	2,548	0.20%
2023/10/30	0	0.00	1	94.40	94.20	-1	2,556	-0.04%
2023/10/27	1	96.50	3	96.10	95.10	-2	2,675	-0.07%
2023/10/26	2	95.01	2	95.15	96.20	0	2,731	0.00%
2023/10/25	7	98.96	1	98.00	97.70	6	2,717	0.22%
2023/10/20	0	101.00	0	0.00	101.00	0	2,879	0.00%
2023/10/19	0	101.50	0	0.00	101.50	0	2,931	0.00%
2023/10/18	1	101.50	7	101.50	101.50	-6	3,003	-0.20%
2023/10/17	1	103.50	0	0.00	102.00	1	3,050	0.03%
2023/10/16	0	101.50	0	0.00	101.50	0	3,354	0.00%
2023/10/13	3	102.67	0	0.00	103.00	3	3,733	0.08%
2023/10/12	2	103.75	1	105.00	105.50	1	3,766	0.03%
2023/10/11	4	105.50	0	0.00	105.00	4	3,821	0.10%
2023/10/05	0	108.50	0	0.00	108.50	0	4,096	0.00%
2023/10/04	1	107.00	1	107.50	107.00	0	4,141	0.00%
2023/10/03	2	108.00	0.4	107.00	106.50	1.6	4,150	0.04%
2023/10/02	1	108.50	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	4	108.13	108.50	-4	4,182	-0.10%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	3	107.50	3	106.33	105.50	0	4,207	0.00%
2023/09/25	0	0.00	0	110.00	109.50	0	4,208	0.00%
2023/09/22	2	108.00	5	109.50	109.50	-3	4,227	-0.07%
2023/09/21	2	110.00	0	0.00	110.50	2	4,203	0.05%
2023/09/20	6.1	111.41	5.1	110.32	110.50	1	4,210	0.02%
2023/09/19	3	112.67	3	113.67	113.00	0	4,184	0.00%
2023/09/18	2.2	113.05	2	114.00	113.50	0.2	4,212	0.00%
2023/09/15	3	112.67	4	113.13	113.50	-1	4,225	-0.02%
2023/09/14	0	0.00	7	112.21	111.50	-7	4,173	-0.17%
2023/09/13	3.1	109.82	3.4	110.20	110.00	-0.3	4,150	-0.01%
2023/09/12	1	108.00	1	110.50	109.50	0	4,155	0.00%
2023/09/11	2.1	108.98	0	0.00	108.50	2.1	4,186	0.05%
2023/09/08	1	107.50	3	108.33	108.50	-2	4,233	-0.05%
2023/09/07	2	108.50	3	108.83	108.50	-1	4,262	-0.02%
2023/09/06	1.1	109.05	14	110.11	110.00	-13	4,251	-0.30%
2023/09/05	0	0.00	8	108.00	109.00	-8	4,240	-0.19%
2023/09/04	0	107.00	11	108.00	108.50	-11	4,288	-0.26%
2023/09/01	0	0.00	3	107.00	107.00	-3	4,337	-0.07%
2023/08/31	2	106.25	2	106.25	106.00	0	4,360	0.00%
2023/08/30	3	106.33	4	105.88	105.50	-1	4,449	-0.02%
2023/08/29	3	106.00	4	105.13	106.00	-1	4,587	-0.02%
2023/08/28	0	0.00	3	102.00	102.50	-3	4,584	-0.07%
2023/08/25	3	101.84	0	0.00	101.50	3	4,632	0.07%
2023/08/24	0	104.00	2	104.25	105.00	-2	4,670	-0.04%
2023/08/23	0	0.00	1	103.00	103.00	-1	4,823	-0.02%
2023/08/22	1	102.50	2	102.75	102.50	-1	4,965	-0.02%
2023/08/21	2	102.50	1	102.50	102.00	1	5,160	0.02%
2023/08/18	3	102.83	2	102.75	103.00	1	5,180	0.02%
2023/08/17	2	103.25	3	102.50	103.00	-1	5,219	-0.02%
2023/08/16	0	0.00	2	102.00	102.50	-2	5,227	-0.04%
2023/08/15	1	102.00	1	102.50	101.50	0	5,251	0.00%
2023/08/14	5.1	100.51	0	0.00	101.00	5.1	5,294	0.10%
2023/08/11	1.1	105.02	1	105.50	105.50	0.1	5,265	0.00%
2023/08/10	7.1	104.73	3	105.00	104.50	4.1	5,294	0.08%
2023/08/09	0	107.00	1	106.50	107.00	-1	5,297	-0.02%
2023/08/08	2	105.25	0	0.00	106.00	2	5,285	0.04%
2023/08/07	3	108.17	1	107.50	107.50	2	5,304	0.04%
2023/08/04	2	107.01	7.5	107.93	108.50	-5.5	5,292	-0.10%
2023/08/02	6.1	109.89	3	110.17	108.50	3.1	5,317	0.06%
2023/08/01	2	108.50	10	108.45	107.00	-8	5,279	-0.15%
2023/07/31	8.2	105.25	3	104.00	103.50	5.2	5,192	0.10%
2023/07/28	6.5	106.25	6.1	106.75	106.50	0.4	5,139	0.01%
2023/07/27	18.4	107.16	5	106.50	106.50	13.4	5,160	0.26%
2023/07/26	24.1	110.12	7	109.79	109.00	17.1	5,209	0.33%
2023/07/25	5	111.80	3	112.65	110.00	2	5,305	0.04%
2023/07/24	4	111.38	2	111.00	110.50	2	5,305	0.04%
2023/07/21	16	110.13	0	0.00	110.00	16	5,361	0.30%
2023/07/20	2	114.25	1	112.50	112.50	1	5,399	0.02%
2023/07/19	5.3	115.48	2	114.25	113.50	3.3	5,363	0.06%
2023/07/18	6	115.84	18	119.75	120.50	-12	5,106	-0.23%
2023/07/17	2	113.50	2	113.25	113.50	0	4,771	0.00%
2023/07/14	3.1	111.85	6	112.75	111.50	-2.9	4,833	-0.06%
2023/07/13	10.2	111.42	10	112.05	110.00	0.2	4,768	0.00%
2023/07/12	11.2	113.50	2	113.01	113.50	9.2	4,617	0.20%
2023/07/11	1	115.50	5	116.20	115.50	-4	4,515	-0.09%
2023/07/10	3.1	115.48	0	0.00	115.50	3.1	4,496	0.07%
2023/07/07	0.1	115.00	0	0.00	115.50	0.1	4,487	0.00%
2023/07/06	0	0.00	3.1	117.02	117.00	-3.1	4,488	-0.07%
2023/07/05	0	117.78	0	0.00	117.00	0	4,484	0.00%
2023/07/04	0.1	117.00	0	116.50	117.00	0.1	4,497	0.00%
2023/07/03	1	116.50	3	117.00	117.00	-2	4,518	-0.04%
2023/06/30	1	116.00	1	116.50	116.50	0	4,545	0.00%
2023/06/29	2	113.50	2	114.50	115.00	0	4,603	0.00%
2023/06/28	0	114.00	2	112.50	112.00	-2	4,609	-0.04%
2023/06/27	1.1	113.67	0.1	116.50	113.50	1	4,635	0.02%
2023/06/26	0	116.00	1	115.50	116.50	-1	4,656	-0.02%
2023/06/21	10	115.00	0	116.50	115.50	10	4,835	0.21%
2023/06/20	0	116.00	0	0.00	116.50	0	4,878	0.00%
2023/06/19	0	115.00	1	114.50	114.50	-1	5,026	-0.02%
2023/06/16	12.1	115.42	2	115.25	115.00	10.1	5,101	0.20%
2023/06/15	3	116.67	1	118.00	116.50	2	5,109	0.04%
2023/06/14	2	116.00	2	117.00	117.00	0	5,097	0.00%
2023/06/13	0	0.00	1	115.50	115.00	-1	5,123	-0.02%
2023/06/12	0.1	111.50	1	113.00	113.50	-0.9	5,181	-0.02%
2023/06/09	2.1	111.52	4	111.25	112.00	-1.9	5,216	-0.04%
2023/06/08	4.2	114.06	12	112.58	111.50	-7.8	5,251	-0.15%
2023/06/07	8.9	115.54	13	116.42	116.00	-4.1	5,260	-0.08%
2023/06/06	3	118.00	12	117.96	117.50	-9	5,269	-0.17%
2023/06/05	4	117.63	3	117.17	119.00	1	5,305	0.02%
2023/06/02	15	118.97	5.5	118.22	118.00	9.6	5,298	0.18%
2023/06/01	1	116.50	2	116.25	116.50	-1	5,261	-0.02%
2023/05/31	2	116.50	4	116.75	116.50	-2	5,425	-0.04%
2023/05/30	1	115.50	4.3	116.36	115.50	-3.3	5,456	-0.06%
2023/05/29	7	117.07	3	118.17	116.00	4	5,453	0.07%
2023/05/26	2.1	114.76	7	115.57	115.50	-4.9	5,331	-0.09%
2023/05/25	7	114.00	5	115.70	112.00	2	5,240	0.04%
2023/05/24	2.1	110.99	0	0.00	111.00	2.1	5,096	0.04%
2023/05/23	1	113.00	0.2	112.75	112.50	0.8	5,155	0.02%
2023/05/22	2	110.00	0	0.00	111.00	2	5,175	0.04%
2023/05/19	1.1	110.55	0	0.00	110.50	1.1	5,241	0.02%
2023/05/18	0	111.50	1	112.00	112.00	-1	5,344	-0.02%
2023/05/17	1	109.00	1	108.50	109.50	0	5,421	0.00%
2023/05/16	0	108.00	0	0.00	108.00	0	5,506	0.00%
2023/05/11	0	0.00	2	110.00	109.50	-2	5,615	-0.04%
2023/05/09	10	112.00	0	0.00	111.00	10	5,678	0.18%
2023/05/08	5	111.50	1	112.00	111.00	4	5,818	0.07%
2023/05/05	1	109.00	2	108.00	109.50	-1	5,843	-0.02%
2023/05/04	0.1	107.98	2	108.00	108.00	-1.9	5,960	-0.03%
2023/05/03	0	0.00	3	106.17	107.00	-3	6,126	-0.05%
2023/05/02	6.4	106.97	2	109.25	106.50	4.4	6,160	0.07%
2023/04/28	0.1	110.98	0	0.00	110.50	0.1	6,142	0.00%
2023/04/27	0	107.50	0	0.00	107.50	0	6,023	0.00%
2023/04/26	0	109.50	2	107.25	109.50	-2	6,040	-0.03%
2023/04/25	6.1	103.03	1	103.00	104.50	5.1	6,022	0.08%
2023/04/24	3	108.00	2	107.25	108.50	1	5,935	0.02%
2023/04/21	2	108.25	0	0.00	107.50	2	5,962	0.03%
2023/04/20	0	0.00	1	108.00	107.50	-1	5,966	-0.02%
2023/04/19	5.1	108.70	0.3	110.00	108.50	4.8	6,045	0.08%
2023/04/18	0.1	113.05	0	0.00	112.50	0.1	6,016	0.00%
2023/04/17	2.1	113.49	1	113.00	113.50	1.1	6,085	0.02%
2023/04/14	0	114.00	0	0.00	113.50	0	6,137	0.00%
2023/04/13	1.1	114.00	1	113.50	113.50	0.1	6,169	0.00%
2023/04/12	1	115.50	0	0.00	115.00	1	6,195	0.02%
2023/04/10	0.1	114.98	0	0.00	114.00	0.1	6,268	0.00%
2023/04/07	5.1	114.50	0	0.00	114.00	5.1	6,313	0.08%
2023/04/06	3.1	114.50	0	0.00	116.00	3.1	6,292	0.05%
2023/03/31	0	117.00	0	0.00	116.00	0	6,397	0.00%
2023/03/30	2	117.00	2.1	116.98	116.00	0	6,554	0.00%
2023/03/29	0.2	113.50	0	0.00	114.00	0.2	6,798	0.00%
2023/03/28	2.2	114.94	0	0.00	113.00	2.2	7,272	0.03%
2023/03/27	1.3	115.65	1	116.00	115.50	0.3	7,392	0.00%
2023/03/24	8.1	118.62	2.3	118.49	117.00	5.8	7,644	0.08%
2023/03/23	2.2	118.23	6	118.17	119.00	-3.8	7,473	-0.05%
2023/03/22	2.3	118.00	7	118.71	117.50	-4.7	7,466	-0.06%
2023/03/21	12	117.00	12	117.67	117.00	0	7,428	0.00%
2023/03/20	1	116.00	6	116.00	116.00	-5	7,431	-0.07%
2023/03/17	1	115.50	1	115.50	116.00	0	7,633	0.00%
2023/03/16	1.1	115.02	1.2	114.17	113.50	-0.1	7,892	0.00%
2023/03/15	1	115.00	0	0.00	115.00	1	8,401	0.01%
2023/03/14	0	112.57	1	112.50	113.50	-1	8,566	-0.01%
2023/03/13	4.1	112.84	5	111.50	114.00	-0.9	8,944	-0.01%
2023/03/10	0.2	113.33	8	113.00	113.00	-7.9	9,091	-0.09%
2023/03/09	2	116.50	1	116.51	115.50	1	9,511	0.01%
2023/03/08	1.2	116.92	6	116.50	116.50	-4.8	9,555	-0.05%
2023/03/07	2.2	115.50	11	115.59	115.50	-8.8	9,625	-0.09%
2023/03/06	10	118.00	15	117.93	118.00	-5	9,665	-0.05%
2023/03/03	10	116.35	105	116.41	116.50	-95	9,774	-0.97%	大賣/
2023/03/02	2	112.25	5	113.00	113.00	-3	9,703	-0.03%
2023/03/01	17	111.35	3	110.00	111.50	14	9,719	0.14%
2023/02/24	2	108.75	0	0.00	108.50	2	9,782	0.02%
2023/02/23	1	110.50	2	110.00	110.50	-1	9,857	-0.01%
2023/02/22	3	109.17	3	108.83	108.50	0	10,099	0.00%
2023/02/21	92	110.51	2	111.25	111.00	90	10,281	0.88%
2023/02/20	3	109.50	5	110.00	109.00	-2	10,426	-0.02%
2023/02/17	3	109.50	1	110.00	110.00	2	10,640	0.02%
2023/02/16	15.1	111.76	10	110.50	111.50	5.1	10,961	0.05%
2023/02/15	1	111.00	6	108.17	111.50	-5	11,501	-0.04%
2023/02/14	18	108.94	2	108.50	109.00	16	11,654	0.14%
2023/02/13	7	105.21	1	107.00	105.00	6	12,340	0.05%
2023/02/10	0	0.00	2	108.00	107.00	-2	12,731	-0.02%
2023/02/09	8	109.44	0	0.00	109.00	8	12,945	0.06%
2023/02/08	1	109.50	1	110.50	110.00	0	13,163	0.00%
2023/02/07	0	109.00	1	109.50	109.50	-1	13,350	-0.01%
2023/02/06	4	107.75	12	109.04	108.50	-8	13,602	-0.06%
2023/02/03	8	115.63	3	116.17	115.00	5	13,644	0.04%
2023/02/02	2	118.25	2	119.00	119.00	0	13,761	0.00%
2023/02/01	4	116.38	3	117.00	117.00	1	13,847	0.01%
2023/01/30	13.3	111.39	5	111.10	111.50	8.3	14,327	0.06%
2023/01/17	0	108.00	0	0.00	108.00	0	14,615	0.00%
2023/01/16	0	0.00	7	108.07	108.50	-7	15,173	-0.05%
2023/01/13	3	107.33	2	108.00	105.50	1	15,301	0.01%
2023/01/12	1	106.50	8	106.50	106.00	-7	15,474	-0.05%
2023/01/11	2	107.00	0	0.00	107.00	2	15,764	0.01%
2023/01/10	1	106.00	1	106.00	106.50	0	16,253	0.00%
2023/01/09	2	106.75	13	107.15	107.50	-11	16,589	-0.07%
2023/01/06	0	106.50	4	105.13	106.50	-4	16,673	-0.02%
2023/01/04	3	104.17	1	106.00	103.00	2	16,804	0.01%
2023/01/03	1	106.00	1	104.00	106.00	0	16,887	0.00%
2022/12/30	2	107.25	3	106.00	104.50	-1	17,066	-0.01%
2022/12/29	2	105.50	2	105.00	106.00	0	17,146	0.00%
2022/12/28	1	105.00	0	0.00	104.50	1	17,392	0.01%
2022/12/27	5	107.50	4	107.75	107.50	1	17,562	0.01%
2022/12/26	0	0.00	2	106.75	106.00	-2	17,621	-0.01%
2022/12/23	6	106.50	7	105.86	107.00	-1	17,780	-0.01%
2022/12/22	7.1	106.14	9	105.56	107.00	-1.9	17,871	-0.01%
2022/12/21	13	105.31	7	106.29	106.50	6	17,832	0.03%
2022/12/20	15	108.37	16	107.72	109.50	-1	17,695	-0.01%
2022/12/19	14	112.89	12	111.75	112.00	2	17,412	0.01%
2022/12/16	12	113.08	4	112.63	112.00	8	17,414	0.05%
2022/12/15	5	117.20	3	117.67	118.00	2	17,256	0.01%
2022/12/14	3	116.67	3	116.33	116.50	0	17,352	0.00%
2022/12/13	6	116.58	1	114.50	115.00	5	17,372	0.03%
2022/12/12	2.1	116.81	3	117.17	117.00	-0.9	17,320	-0.01%
2022/12/09	12	117.58	2	117.25	117.50	10	17,309	0.06%
2022/12/08	18	119.81	29	120.38	120.00	-11	17,160	-0.06%
2022/12/07	33.1	124.94	39	124.68	121.50	-5.9	17,051	-0.03%
2022/12/06	8	136.94	18	137.53	134.50	-10	16,598	-0.06%
2022/12/05	10	138.65	5	138.40	138.50	5	16,437	0.03%
2022/12/02	30	131.62	10	131.45	133.00	20	16,119	0.12%
2022/12/01	26	129.60	35.3	129.59	130.50	-9.3	16,148	-0.06%
2022/11/30	9	121.72	6	122.17	122.50	3	15,750	0.02%
2022/11/29	4	120.25	1	120.50	121.00	3	15,778	0.02%
2022/11/28	3	120.17	1	120.50	122.00	2	15,889	0.01%
2022/11/25	9	120.72	8	120.88	120.50	1	16,141	0.01%
2022/11/24	7	119.64	5	118.90	120.00	2	15,990	0.01%
2022/11/23	2	119.00	2	117.50	117.50	0	15,932	0.00%
2022/11/22	6.1	117.16	2	118.00	118.00	4.1	15,953	0.03%
2022/11/21	7	118.21	4	117.25	117.00	3	15,944	0.02%
2022/11/18	12	119.21	1	118.00	116.00	11	15,912	0.07%
2022/11/17	3	120.67	1	121.50	120.00	2	15,766	0.01%
2022/11/16	1	121.50	2	121.50	121.50	-1	15,764	-0.01%
2022/11/15	21.1	120.35	24.3	119.21	121.50	-3.2	15,744	-0.02%
2022/11/14	22.1	119.98	6	119.42	119.00	16	15,626	0.10%
2022/11/11	5	122.20	25.1	122.35	119.50	-20.1	15,359	-0.13%
2022/11/10	8.8	112.55	2.1	113.24	113.00	6.7	14,764	0.05%
2022/11/09	23.1	110.94	39.2	111.65	113.50	-16.1	14,573	-0.11%
2022/11/08	13	107.08	15	107.70	106.50	-2	14,070	-0.01%
2022/11/07	14	102.18	3	104.00	104.00	11	13,845	0.08%
2022/11/04	13.2	104.47	14	103.75	105.00	-0.8	13,717	-0.01%
2022/11/03	5	106.50	6	106.67	106.50	-1	13,615	-0.01%
2022/11/02	4	107.50	5	107.50	107.50	-1	13,553	-0.01%
2022/11/01	4	105.63	3	106.00	105.00	1	13,357	0.01%
2022/10/31	12	104.29	4	104.75	104.50	8	13,314	0.06%
2022/10/28	4	104.50	12	104.71	103.50	-8	13,372	-0.06%
2022/10/27	16	102.97	9	103.22	104.00	7	13,498	0.05%
2022/10/26	18	101.81	13	102.23	101.50	5	13,425	0.04%
2022/10/25	10	104.25	20.1	104.05	104.50	-10.1	13,090	-0.08%
2022/10/24	18	104.97	18	105.25	102.50	0	12,999	0.00%
2022/10/21	19	100.71	18	101.39	100.00	1	12,968	0.01%
2022/10/20	5	99.09	3	99.27	100.50	2	13,114	0.02%
2022/10/19	6	103.50	19	103.63	102.00	-13	13,204	-0.10%
2022/10/18	9	104.06	7	102.86	102.50	2	13,000	0.02%
2022/10/17	19	97.78	3.3	98.45	103.50	15.7	12,646	0.12%
2022/10/14	0	97.90	6.5	97.73	99.50	-6.5	12,567	-0.05%
2022/10/13	2	91.45	2	91.70	90.50	0	12,680	0.00%
2022/10/12	4	94.35	5	95.02	95.30	-1	12,686	-0.01%
2022/10/11	1	93.80	1	92.40	92.50	0	12,786	0.00%
2022/10/07	14	101.25	4	101.68	100.50	10	12,896	0.08%
2022/10/06	2	98.75	3	99.83	100.50	-1	12,854	-0.01%
2022/10/05	9	100.11	3	99.30	99.00	6	12,920	0.05%
2022/10/04	0	0.00	4	98.67	99.90	-4	12,821	-0.03%
2022/10/03	2	91.90	3	91.87	94.40	-1	12,678	-0.01%
2022/09/30	2	91.46	12	89.12	93.00	-10	12,805	-0.08%
2022/09/29	25	91.05	16	91.88	90.30	9	12,880	0.07%
2022/09/28	3	94.23	3	92.33	92.00	0	12,806	0.00%
2022/09/27	18	94.36	1	97.00	96.70	17	12,851	0.13%
2022/09/26	1	96.10	19	95.95	92.60	-18	12,840	-0.14%
2022/09/23	5	98.90	9	100.30	98.00	-4	12,910	-0.03%
2022/09/22	5	100.80	10	101.00	100.00	-5	12,866	-0.04%
2022/09/21	2	103.75	2	102.75	103.00	0	12,833	0.00%
2022/09/20	3	104.50	0	0.00	105.00	3	12,853	0.02%
2022/09/19	0	106.50	5	107.00	105.50	-5	12,941	-0.04%
2022/09/16	10	106.50	3	107.17	105.50	7	13,033	0.05%
2022/09/15	5.1	109.98	0	0.00	108.00	5.1	13,263	0.04%
2022/09/14	8.1	107.26	3	109.17	109.50	5.1	13,373	0.04%
2022/09/13	1	111.00	0	0.00	111.50	1	13,424	0.01%
2022/09/12	22	114.00	9	114.83	114.00	13	13,462	0.10%
2022/09/08	1	111.99	18	110.50	111.50	-17	13,670	-0.12%
2022/09/07	6	107.92	5	107.80	108.50	1	13,949	0.01%
2022/09/06	4	112.13	5	112.50	112.00	-1	14,099	-0.01%
2022/09/05	5	113.00	1	114.50	111.50	4	14,128	0.03%
2022/09/02	3	111.50	0	0.00	111.50	3	14,070	0.02%
2022/09/01	14.2	114.17	5	113.00	111.50	9.2	13,951	0.07%
2022/08/31	1	124.00	0	0.00	123.00	1	13,744	0.01%
2022/08/30	0	0.00	1	123.00	122.50	-1	13,797	-0.01%
2022/08/29	7	121.43	4	121.00	121.50	3	13,856	0.02%
2022/08/26	6	128.67	1	127.50	127.00	5	13,872	0.04%
2022/08/25	26	127.83	12	128.33	129.00	14	13,911	0.10%
2022/08/24	8	127.13	6	127.00	125.50	2	14,102	0.01%
2022/08/23	5.3	130.98	58	130.95	128.50	-52.7	14,148	-0.37%
2022/08/22	11	138.59	17	137.09	136.50	-6	14,263	-0.04%
2022/08/19	0	0.00	12.5	137.04	137.00	-12.5	14,409	-0.09%
2022/08/18	0	0.00	0	129.89	134.00	0	14,598	0.00%
2022/08/17	55	134.00	1	134.48	133.00	54	14,786	0.37%
2022/08/16	6	134.25	0	0.00	134.00	6	14,910	0.04%
2022/08/15	5	134.21	75	135.89	135.50	-70	14,923	-0.47%
2022/08/12	14	129.46	12.1	131.50	131.00	1.9	14,717	0.01%
2022/08/10	6	127.25	8	128.81	125.50	-2	14,606	-0.01%
2022/08/09	60	127.02	2	129.50	129.50	58	14,629	0.40%
2022/08/08	6	124.08	5	127.40	129.00	1	14,652	0.01%
2022/08/05	3	125.33	7	125.86	126.50	-4	14,664	-0.03%
2022/08/04	10	120.65	4	121.38	121.00	6	14,570	0.04%
2022/08/03	25.1	125.86	2	125.75	124.00	23.1	14,372	0.16%
2022/08/02	6	130.00	1	131.96	130.00	5	14,162	0.04%
2022/08/01	13	134.00	8	133.88	134.00	5	14,122	0.04%
2022/07/29	5.3	135.04	40	136.25	136.00	-34.7	14,179	-0.24%
2022/07/28	40.2	134.07	10	132.55	130.50	30.2	14,090	0.21%
2022/07/27	3	146.33	3.5	147.43	149.00	-0.5	13,770	0.00%
2022/07/26	9	145.67	2	143.00	141.50	7	13,583	0.05%
2022/07/25	1	141.50	2	145.00	146.00	-1	13,607	-0.01%
2022/07/22	2	144.50	2	145.25	145.00	0	13,846	0.00%
2022/07/21	7	142.29	13	143.92	145.00	-6	14,210	-0.04%
2022/07/20	9	139.17	6	140.50	138.50	3	14,200	0.02%
2022/07/19	1	136.00	0	0.00	134.50	1	14,036	0.01%
2022/07/18	3	133.67	4	136.50	137.00	-1	14,026	-0.01%
2022/07/15	3	133.50	8	132.81	133.50	-5	13,869	-0.04%
2022/07/14	3	133.33	2	132.50	133.50	1	13,727	0.01%
2022/07/13	5	129.30	8	131.94	128.50	-3	13,674	-0.02%
2022/07/12	2	127.74	1	125.00	126.00	1	13,583	0.01%
2022/07/08	15	134.30	7	135.79	135.00	8	13,560	0.06%
2022/07/07	0	0.00	1	127.00	134.00	-1	13,480	-0.01%
2022/07/06	3	131.82	5	131.10	127.50	-2	13,380	-0.01%
2022/07/05	5	130.80	4	134.25	133.00	1	13,413	0.01%
2022/07/04	4	131.38	2	133.00	130.50	2	13,325	0.02%
2022/07/01	11.1	137.89	6	134.42	130.00	5.1	13,481	0.04%
2022/06/30	1	142.50	1	145.00	142.50	0	13,388	0.00%
2022/06/29	0	142.50	0	0.00	143.00	0	13,495	0.00%
2022/06/28	28.1	142.88	20	145.90	144.00	8.1	13,495	0.06%
2022/06/27	0	0.00	9	151.67	151.00	-9	13,503	-0.07%
2022/06/24	2	143.00	5.1	144.56	142.50	-3.1	13,538	-0.02%
2022/06/23	5.3	140.59	4	140.63	138.50	1.3	13,436	0.01%
2022/06/22	8.7	147.37	5	146.50	145.00	3.7	13,301	0.03%
2022/06/21	6	150.75	8	150.50	153.00	-2	13,194	-0.02%
2022/06/20	3.1	146.93	3.1	143.34	143.00	-0.1	13,158	0.00%
2022/06/17	14.1	144.96	13	145.58	148.00	1.1	13,111	0.01%
2022/06/16	17	149.03	43	146.72	143.00	-26	13,017	-0.20%
2022/06/15	22.3	153.96	10.4	156.55	148.00	11.9	12,813	0.09%
2022/06/14	2	158.25	5	163.00	163.00	-3	12,769	-0.02%
2022/06/13	4	161.25	7	161.43	161.00	-3	12,835	-0.02%
2022/06/10	23	164.80	14	166.11	168.00	9	12,980	0.07%
2022/06/09	4	167.00	4.1	170.29	167.50	-0.1	12,990	0.00%
2022/06/08	4	169.50	1	167.50	168.50	3	12,915	0.02%
2022/06/07	12.1	168.11	3	167.17	166.50	9.1	12,937	0.07%
2022/06/06	0	0.00	3.3	170.00	170.00	-3.3	13,001	-0.03%
2022/06/02	1.4	166.75	4	166.00	167.50	-2.6	13,095	-0.02%
2022/06/01	26	165.96	0	0.00	166.00	26	13,153	0.20%
2022/05/31	53	171.80	30	172.55	175.00	23	13,006	0.18%
2022/05/30	4.1	172.62	14	172.29	172.50	-9.9	12,960	-0.08%
2022/05/27	6.1	160.02	10.8	161.67	160.50	-4.8	12,843	-0.04%
2022/05/26	9.8	156.28	5	155.70	156.50	4.8	13,010	0.04%
2022/05/25	4	161.13	3	163.00	164.50	1	13,056	0.01%
2022/05/24	6	163.67	0	0.00	160.50	6	12,946	0.05%
2022/05/23	27	172.43	27	173.11	171.50	0	12,797	0.00%
2022/05/20	3	171.17	0	170.00	169.00	3	12,785	0.02%
2022/05/19	0	0.00	4	171.00	173.50	-4	12,806	-0.03%
2022/05/18	26	176.04	2	175.50	175.00	24	12,902	0.19%
2022/05/17	4	171.63	2	173.75	174.00	2	12,822	0.02%
2022/05/16	8	171.50	4	170.38	169.50	4	12,833	0.03%
2022/05/13	6	169.67	9	170.89	172.50	-3	12,711	-0.02%
2022/05/12	1	166.50	1	164.00	164.00	0	12,656	0.00%
2022/05/11	5	169.20	5	169.70	168.00	0	12,661	0.00%
2022/05/10	5	169.60	2	168.00	172.00	3	12,687	0.02%
2022/05/09	7.1	170.25	6.1	169.24	166.50	1.1	12,792	0.01%
2022/05/06	2	171.50	2	172.50	170.50	0	12,849	0.00%
2022/05/05	6	183.67	19	181.79	181.00	-13	12,688	-0.10%
2022/05/04	10	177.00	1	181.00	177.00	9	12,499	0.07%
2022/05/03	7	172.93	19	173.05	175.00	-12	12,356	-0.10%
2022/04/29	17	168.03	19	166.48	171.50	-2	12,334	-0.02%
2022/04/28	21	160.60	18	163.19	160.50	3	12,098	0.02%
2022/04/27	27.1	164.68	41	164.78	167.50	-13.9	11,828	-0.12%
2022/04/26	20	178.45	4	170.75	168.50	16	11,380	0.14%
2022/04/25	2.1	175.79	1	177.00	178.00	1.1	11,284	0.01%
2022/04/22	4.1	187.07	0	0.00	184.00	4.1	11,231	0.04%
2022/04/20	15	191.57	2	191.50	192.50	13	11,212	0.12%
2022/04/19	0	0.00	3.2	189.31	188.50	-3.2	11,181	-0.03%
2022/04/15	4.1	182.99	17	182.00	181.00	-12.9	11,315	-0.11%
2022/04/14	13.1	191.93	1	187.50	189.50	12.1	11,392	0.11%
2022/04/13	2	183.00	2	186.00	187.00	0	11,354	0.00%
2022/04/12	0	185.00	1	186.00	185.50	-1	11,335	-0.01%
2022/04/11	2.2	184.40	0	0.00	182.50	2.2	11,225	0.02%
2022/04/08	1.2	195.19	1	193.50	192.00	0.2	11,119	0.00%
2022/04/07	16.7	199.52	10	197.15	192.50	6.7	11,093	0.06%
2022/04/06	4	198.50	2	201.04	205.00	2	10,782	0.02%
2022/04/01	5.1	200.52	11.4	199.91	202.50	-6.4	10,648	-0.06%
2022/03/31	7.1	193.81	1.1	194.55	194.50	6	10,713	0.06%
2022/03/30	2.1	198.04	7	198.93	198.00	-4.9	10,682	-0.05%
2022/03/29	4.3	194.59	0	0.00	193.50	4.3	10,621	0.04%
2022/03/28	7.3	198.41	1	197.00	201.00	6.3	10,430	0.06%
2022/03/25	23	203.72	13	203.54	203.00	10	10,409	0.10%
2022/03/24	1	201.50	4	202.25	202.00	-3	10,308	-0.03%
2022/03/23	3.6	200.66	1	201.00	199.50	2.6	10,287	0.03%
2022/03/22	2.6	192.35	1	194.00	193.50	1.6	10,185	0.02%
2022/03/21	3.6	192.16	6	193.50	192.00	-2.5	10,192	-0.02%
2022/03/18	4.1	185.29	2	186.25	188.00	2.1	10,105	0.02%
2022/03/17	3	181.83	4	183.75	186.50	-1	10,020	-0.01%
2022/03/16	1	176.00	2	172.50	172.50	-1	9,818	-0.01%
2022/03/15	4.1	173.65	6	176.25	172.00	-1.9	9,746	-0.02%
2022/03/14	1.1	187.98	1	186.00	188.00	0.1	9,658	0.00%
2022/03/11	0.3	191.81	1	190.50	193.00	-0.7	9,703	-0.01%
2022/03/10	2	194.25	9	194.28	197.00	-7	9,742	-0.07%
2022/03/09	10.2	187.40	9	188.33	186.00	1.2	9,942	0.01%
2022/03/08	9.5	191.27	6	194.33	185.50	3.5	10,028	0.04%
2022/03/07	12.9	204.37	6	204.75	197.00	6.9	9,976	0.07%
2022/03/04	3.2	218.94	5	219.50	217.50	-1.8	10,116	-0.02%
2022/03/03	6	219.58	7	226.00	217.00	-1	10,209	-0.01%
2022/03/02	17	219.53	6	221.08	222.50	11	10,300	0.11%
2022/03/01	10	227.75	7.6	231.33	224.50	2.4	10,268	0.02%
2022/02/25	20.1	220.70	23.1	222.59	227.00	-3	9,965	-0.03%
2022/02/24	9.2	214.51	5	214.80	212.00	4.2	9,643	0.04%
2022/02/22	1	210.00	2.7	210.41	210.00	-1.7	9,546	-0.02%
2022/02/21	2	215.25	2	216.75	216.50	0	9,569	0.00%
2022/02/18	5	218.10	4	219.88	218.00	1	9,639	0.01%
2022/02/17	4	215.25	2	216.00	214.50	2	9,695	0.02%
2022/02/16	3.1	220.18	2	219.25	217.50	1.1	9,885	0.01%
2022/02/15	2	219.75	2.5	218.53	215.50	-0.5	9,957	0.00%
2022/02/14	1.5	214.79	0	0.00	215.50	1.5	10,091	0.01%
2022/02/11	2	222.00	2	221.25	221.50	0	10,208	0.00%
2022/02/10	10.4	221.97	4	224.88	221.00	6.4	10,273	0.06%
2022/02/09	8.1	219.20	21.1	220.49	224.50	-13.1	10,328	-0.13%
2022/02/08	7.1	205.93	14	210.61	210.00	-7	10,357	-0.07%
2022/02/07	1	202.00	3	201.83	202.50	-2	10,415	-0.02%
2022/01/25	8.2	202.33	9	202.05	198.00	-0.9	11,165	-0.01%
2022/01/24	0	0.00	3	201.33	206.00	-3	11,590	-0.03%
2022/01/21	3.2	207.76	5	206.40	200.50	-1.8	12,083	-0.02%
2022/01/20	0.2	211.20	0	0.00	213.00	0.2	12,331	0.00%
2022/01/19	4.6	212.16	1	214.50	213.00	3.6	13,147	0.03%
2022/01/18	9.2	217.70	15	217.47	217.50	-5.8	13,603	-0.04%
2022/01/17	7	205.36	5	206.50	208.50	2	13,734	0.01%
2022/01/14	3	196.17	3	197.17	201.00	0	14,096	0.00%
2022/01/13	1	201.00	1	202.50	200.50	0	14,596	0.00%
2022/01/12	0.1	202.00	0	0.00	201.00	0.1	15,503	0.00%
2022/01/11	5.5	201.96	1	204.51	200.00	4.5	15,874	0.03%
2022/01/10	1	206.50	1	206.50	206.50	0	16,040	0.00%
2022/01/07	4.4	215.37	0	216.50	212.50	4.3	16,284	0.03%
2022/01/06	3	222.50	3	225.83	228.00	0	16,485	0.00%
2022/01/05	7.2	230.46	0	0.00	230.00	7.2	16,749	0.04%
2022/01/04	2	234.75	0	0.00	235.50	2	17,006	0.01%
2022/01/03	0	0.00	2	240.00	236.00	-2	17,532	-0.01%
2021/12/30	5	235.60	3	234.83	233.00	2	17,819	0.01%
2021/12/29	0	0.00	1	237.00	236.50	-1	17,930	-0.01%
2021/12/28	1	238.50	1	238.50	239.50	0	18,294	0.00%
2021/12/27	10	241.75	11	247.77	237.00	-1	18,566	-0.01%
2021/12/24	1	239.00	1	240.00	238.50	0	18,515	0.00%
2021/12/23	2	236.00	7	237.50	237.50	-5	18,745	-0.03%
2021/12/22	0	0.00	1	232.50	232.00	-1	18,920	-0.01%
2021/12/21	0	0.00	2	228.75	229.00	-2	19,147	-0.01%
2021/12/20	3	227.00	1	227.50	226.50	2	19,327	0.01%
2021/12/17	0	0.00	0	234.00	231.00	0	19,509	0.00%
2021/12/16	1	231.51	6	232.58	233.50	-5	19,787	-0.03%
2021/12/15	6	226.17	8	224.38	227.00	-2	19,869	-0.01%
2021/12/14	4	221.63	4	223.25	220.00	0	19,971	0.00%
2021/12/13	1	228.00	1	230.00	230.50	0	20,096	0.00%
2021/12/10	8	226.63	4	226.25	225.50	4	20,165	0.02%
2021/12/09	15	234.00	5	231.80	229.50	10	20,198	0.05%
2021/12/08	1	235.00	7	235.93	237.00	-6	20,324	-0.03%
2021/12/07	6	231.42	0	0.00	228.00	6	20,560	0.03%
2021/12/06	2	234.50	1	237.00	237.00	1	20,856	0.00%
2021/12/03	12	239.46	13	239.00	241.00	-1	21,325	0.00%
2021/12/02	2	227.00	8	229.63	230.00	-6	21,728	-0.03%
2021/12/01	7	232.00	0	0.00	228.00	7	22,102	0.03%
2021/11/30	5	240.90	12.4	239.71	240.50	-7.4	22,466	-0.03%
2021/11/29	5	226.19	3	228.17	234.00	2	22,504	0.01%
2021/11/26	15.4	237.69	9.2	234.28	231.00	6.2	22,542	0.03%
2021/11/25	10	239.10	5	239.90	239.00	5	22,725	0.02%
2021/11/24	5	239.70	5.1	237.37	234.50	-0.1	22,834	0.00%
2021/11/23	0	0.00	2.2	234.73	232.00	-2.2	23,249	-0.01%
2021/11/19	3	237.83	1	236.00	235.00	2	23,817	0.01%
2021/11/18	1	234.00	0	0.00	236.50	1	24,138	0.00%
2021/11/17	2	237.00	3	239.33	243.00	-1	24,245	0.00%
2021/11/16	12	234.76	2	239.69	236.00	10	24,279	0.04%
2021/11/15	12.2	246.11	7	247.79	243.00	5.2	24,276	0.02%
2021/11/12	11.1	250.77	6	251.83	251.00	5.1	24,240	0.02%
2021/11/11	7	245.71	5	249.50	243.50	2	24,079	0.01%
2021/11/10	3.1	243.39	7	247.86	250.00	-4	23,974	-0.02%
2021/11/09	3	245.66	8	246.31	243.50	-5	23,930	-0.02%
2021/11/08	13	241.62	9	242.72	242.50	4	23,982	0.02%
2021/11/05	7.1	246.01	10	247.00	249.50	-2.9	23,957	-0.01%
2021/11/04	24	242.35	24	243.71	242.00	0	23,880	0.00%
2021/11/03	23	235.22	44	234.63	241.50	-21	23,773	-0.09%
2021/11/02	14	238.07	21.4	237.65	233.00	-7.4	23,548	-0.03%
2021/11/01	37	249.14	20	243.30	239.50	17	23,279	0.07%
2021/10/29	27.4	245.29	28	246.20	244.00	-0.6	22,958	0.00%
2021/10/28	29	248.14	23	247.43	246.50	6	22,556	0.03%
2021/10/27	40	246.41	49	250.03	249.50	-9	22,275	-0.04%
2021/10/26	19	247.38	13	245.23	236.00	6	21,599	0.03%
2021/10/25	13.1	239.88	20	241.68	245.00	-6.9	21,430	-0.03%
2021/10/22	45.1	238.08	42	238.94	236.50	3.1	21,501	0.01%
2021/10/21	39.1	238.75	25.1	234.55	233.00	14	21,414	0.07%
2021/10/20	55.1	241.29	45.2	242.71	248.00	9.9	20,975	0.05%
2021/10/19	9	230.33	23.1	234.40	237.50	-14.1	20,214	-0.07%
2021/10/18	7.1	211.51	2	214.25	216.00	5.1	20,181	0.03%
2021/10/15	20	211.03	34	210.74	210.00	-14	20,158	-0.07%
2021/10/14	40.1	203.21	36	201.54	200.00	4.1	19,953	0.02%
2021/10/13	9	211.33	4	201.76	203.00	5	19,745	0.03%
2021/10/12	5	224.50	5	221.00	219.00	0	19,609	0.00%
2021/10/08	26	213.23	27	217.15	221.00	-1	19,698	-0.01%
2021/10/07	4	200.07	15	206.50	211.00	-11	19,487	-0.06%
2021/10/06	25	197.48	21	197.64	192.00	4	19,542	0.02%
2021/10/05	1	186.50	12	198.21	201.50	-11	19,785	-0.06%
2021/10/04	17	198.65	7	196.86	191.00	10	19,784	0.05%
2021/10/01	10	198.15	14	201.43	200.50	-4	20,020	-0.02%
2021/09/30	10	197.85	13.1	198.66	202.00	-3.1	20,296	-0.02%
2021/09/29	11.1	196.60	6	195.08	193.00	5.1	20,608	0.02%
2021/09/28	3	205.00	1	202.00	207.00	2	20,728	0.01%
2021/09/27	9	209.06	10	207.50	206.50	-1	20,624	0.00%
2021/09/24	27.1	215.66	25	217.42	217.00	2.1	20,506	0.01%
2021/09/23	24	211.32	26	213.12	215.00	-2	20,337	-0.01%
2021/09/22	26	205.48	22.1	204.82	204.00	4	20,080	0.02%
2021/09/17	29	211.17	35	208.43	212.00	-6	20,105	-0.03%
2021/09/16	24.1	205.02	24	207.52	205.00	0.1	20,087	0.00%
2021/09/15	21	203.29	24	202.02	204.00	-3	20,140	-0.01%
2021/09/14	25.1	204.29	21.2	204.00	202.50	3.9	20,576	0.02%
2021/09/13	18.3	205.18	13	202.92	202.50	5.3	21,004	0.02%
2021/09/10	17	204.44	16	205.47	209.50	1	21,183	0.00%
2021/09/09	33	201.33	39.3	202.26	204.00	-6.3	21,152	-0.03%
2021/09/08	34.3	206.12	31.1	205.46	200.50	3.2	20,915	0.02%
2021/09/07	39	217.78	35.1	215.05	222.50	3.9	20,466	0.02%
2021/09/06	43.1	221.92	48	223.75	229.00	-4.9	19,797	-0.02%
2021/09/03	11	210.23	16	212.09	219.00	-5	19,314	-0.03%
2021/09/02	14	201.93	32.1	202.56	202.50	-18.1	18,905	-0.10%
2021/09/01	10.1	197.96	8	198.19	198.00	2.1	18,890	0.01%
2021/08/31	25.1	196.06	17	197.06	200.50	8.1	19,285	0.04%
2021/08/30	17	203.06	16	203.22	205.00	1	19,724	0.01%
2021/08/27	36	205.07	27	204.52	202.00	9	19,769	0.05%
2021/08/26	14	192.71	16	193.31	196.00	-2	19,606	-0.01%
2021/08/25	9	194.11	28	193.79	195.50	-19	19,482	-0.10%
2021/08/24	9	184.50	6	185.83	185.00	3	19,144	0.02%
2021/08/23	0	0.00	6	184.25	184.50	-6	18,981	-0.03%
2021/08/20	5	168.60	7	169.50	168.00	-2	18,870	-0.01%
2021/08/19	12	166.38	3	163.33	159.00	9	18,780	0.05%
2021/08/18	6	169.33	0	0.00	172.50	6	18,751	0.03%
2021/08/17	2	168.75	1	177.00	165.50	1	18,722	0.01%
2021/08/16	0	0.00	0.3	170.00	172.50	-0.3	18,727	0.00%
2021/08/13	1	174.50	0	0.00	174.50	1	18,812	0.01%
2021/08/12	5	180.10	6	179.33	180.00	-1	18,829	-0.01%
2021/08/11	3	171.17	2	171.26	170.50	1	18,676	0.01%
2021/08/10	3	173.83	4	177.50	181.00	-1	18,783	-0.01%
2021/08/09	2	180.00	2	177.50	176.00	0	18,841	0.00%
2021/08/06	5.3	181.75	0	0.00	181.50	5.3	18,864	0.03%
2021/08/05	6.1	184.77	7	185.93	186.50	-1	18,898	-0.01%
2021/08/04	8	185.06	4	184.50	182.00	4	18,944	0.02%
2021/08/03	1	187.50	1	188.50	190.00	0	18,935	0.00%
2021/08/02	1	184.50	0	0.00	188.00	1	18,806	0.01%
2021/07/30	10	186.90	6	189.92	184.00	4	18,849	0.02%
2021/07/29	8.2	190.91	13	191.81	194.00	-4.8	18,762	-0.03%
2021/07/28	11	174.55	7	176.64	179.50	4	18,481	0.02%
2021/07/27	5	191.30	5.1	190.19	184.00	-0.1	18,249	0.00%
2021/07/26	2	194.25	2	195.50	197.00	0	18,009	0.00%
2021/07/23	27	204.26	19	202.66	199.50	8	17,961	0.04%
2021/07/22	9	201.39	12	204.54	209.50	-3	18,108	-0.02%
2021/07/21	0	0.00	5	192.20	190.50	-5	17,898	-0.03%
2021/07/20	8	191.69	4	187.00	186.00	4	17,766	0.02%
2021/07/19	0.1	188.00	6.2	188.01	186.50	-6.1	17,608	-0.03%
2021/07/16	14	190.64	13	191.31	193.00	1	17,533	0.01%
2021/07/15	11	189.00	59.2	193.77	195.50	-48.2	17,337	-0.28%
2021/07/14	15	184.20	42	182.42	181.00	-27	16,919	-0.16%
2021/07/13	15	185.33	6.1	183.12	176.50	8.9	16,770	0.05%
2021/07/12	50	183.15	31	182.34	188.50	19	16,627	0.11%
2021/07/09	22	173.14	12.5	174.80	176.00	9.5	16,335	0.06%
2021/07/08	7.6	169.98	36.4	169.75	174.00	-28.9	16,122	-0.18%
2021/07/07	17	161.44	8.5	161.16	159.00	8.5	15,711	0.05%
2021/07/06	12.1	154.03	17	154.68	159.00	-4.9	15,290	-0.03%
2021/07/05	5	143.60	13.1	145.48	150.00	-8.1	14,862	-0.05%
2021/07/02	6	134.33	6	132.34	136.50	0	14,581	0.00%
2021/07/01	9	131.22	6	130.25	130.00	3	14,533	0.02%
2021/06/30	1	131.54	3	131.83	135.00	-2	14,662	-0.01%
2021/06/29	7	131.86	7	132.00	131.00	0	14,834	0.00%
2021/06/28	6	132.50	4	134.13	131.50	2	15,167	0.01%
2021/06/25	5	138.60	18	138.86	136.50	-13	15,362	-0.08%
2021/06/24	15	139.20	20	139.90	136.50	-5	15,430	-0.03%
2021/06/23	64	136.52	15.1	137.16	137.00	48.9	15,546	0.31%
2021/06/22	23.1	131.63	51.6	134.31	137.50	-28.5	15,065	-0.19%
2021/06/21	16.7	126.99	25	126.28	125.00	-8.3	14,550	-0.06%
2021/06/18	3	127.33	94	126.45	124.50	-91	14,173	-0.64%
2021/06/17	23	120.13	44	120.78	122.00	-21	13,875	-0.15%
2021/06/16	5	118.00	5.1	117.00	115.50	-0.1	13,705	0.00%
2021/06/15	3	118.67	2	119.25	118.50	1	13,595	0.01%
2021/06/11	2	119.25	2	118.75	118.00	0	13,544	0.00%
2021/06/10	5.4	121.61	5.1	121.28	121.50	0.3	13,417	0.00%
2021/06/09	14.7	122.29	5	121.00	121.50	9.7	13,330	0.07%
2021/06/08	41.3	124.36	10	124.35	122.00	31.3	13,062	0.24%
2021/06/07	18	122.19	48	122.97	126.00	-30	12,554	-0.24%
2021/06/04	14.1	117.50	7	117.86	116.00	7.1	11,828	0.06%
2021/06/03	17	112.56	16.2	113.05	118.50	0.8	11,556	0.01%
2021/06/02	5	109.60	2	108.75	108.50	3	11,197	0.03%
2021/06/01	32.2	109.72	12	110.38	109.50	20.2	11,169	0.18%
2021/05/31	25	109.10	15	109.60	109.50	10	11,115	0.09%
2021/05/28	1	104.00	4	103.75	104.50	-3	10,979	-0.03%
2021/05/27	2	101.00	9	102.78	103.00	-7	10,978	-0.06%
2021/05/26	21	107.10	17	103.53	104.50	4	10,998	0.04%
2021/05/25	14	99.01	17	101.66	104.50	-3	11,058	-0.03%
2021/05/24	7	95.17	3	95.40	96.00	4	11,321	0.04%
2021/05/21	2	92.20	8	92.48	94.40	-6	11,439	-0.05%
2021/05/20	2	91.95	1	90.80	88.20	1	11,606	0.01%
2021/05/19	1	93.50	1	94.30	94.00	0	11,700	0.00%
2021/05/18	18	93.95	18	94.61	94.20	0	11,978	0.00%
2021/05/17	5	91.56	28	86.64	90.20	-23	12,115	-0.19%
2021/05/14	3	91.03	7	89.70	89.20	-4	12,079	-0.03%
2021/05/13	3	87.70	2	88.75	86.10	1	12,285	0.01%
2021/05/12	12	88.33	15	88.83	87.40	-3	12,262	-0.02%
2021/05/11	1	91.10	2	89.40	88.00	-1	12,169	-0.01%
2021/05/10	5	97.12	0	0.00	96.20	5	12,243	0.04%
2021/05/07	1	101.00	0	0.00	100.50	1	12,339	0.01%
2021/05/06	6	100.00	11	96.88	95.50	-5	12,339	-0.04%
2021/05/05	15	96.93	0	0.00	95.00	15	12,391	0.12%
2021/05/04	11	98.66	2	100.75	97.60	9	12,417	0.07%
2021/05/03	4	100.10	1	101.50	102.00	3	12,442	0.02%
2021/04/29	5	107.30	4	108.38	105.50	1	12,594	0.01%
2021/04/28	16	109.41	20	110.68	109.00	-4	12,756	-0.03%
2021/04/27	7	106.57	1	106.50	107.50	6	12,631	0.05%
2021/04/26	17.5	110.88	0	0.00	111.00	17.5	12,451	0.14%
2021/04/23	1	110.50	2	112.00	113.00	-1	12,412	-0.01%
2021/04/22	3	110.17	1	115.00	108.50	2	12,462	0.02%
2021/04/21	1.5	112.67	0	0.00	111.00	1.5	12,475	0.01%
2021/04/20	1	113.00	1	114.00	114.00	0	12,822	0.00%
2021/04/19	3	113.00	1	113.50	113.00	2	13,083	0.02%
2021/04/16	9	116.72	11	116.32	116.50	-2	13,118	-0.02%
2021/04/15	2	106.00	3	107.83	110.50	-1	12,997	-0.01%
2021/04/14	1	100.00	0	0.00	104.50	1	13,102	0.01%
2021/04/13	6	109.50	2	111.50	107.50	4	13,201	0.03%
2021/04/12	5	114.50	5	110.00	112.00	0	13,332	0.00%
2021/04/09	2	112.50	3	114.67	112.00	-1	13,534	-0.01%
2021/04/08	10	113.65	13	112.88	112.00	-3	13,409	-0.02%
2021/04/07	5	113.40	1	115.00	115.00	4	13,361	0.03%
2021/04/06	3	112.33	10	115.00	116.00	-7	13,343	-0.05%
2021/04/01	5	108.90	8	112.81	109.50	-3	13,182	-0.02%
2021/03/31	14	111.93	11	109.91	112.00	3	12,952	0.02%
2021/03/30	77	105.14	70	106.27	105.50	7	12,575	0.06%
2021/03/29	5	101.20	4	100.45	100.50	1	12,244	0.01%
2021/03/26	8	100.79	17	99.31	102.50	-9	12,027	-0.07%
2021/03/25	1	93.70	2	94.50	93.30	-1	11,722	-0.01%
2021/03/24	6	94.18	5	93.72	93.30	1	11,666	0.01%
2021/03/23	8	93.15	7	92.09	90.70	1	11,678	0.01%
2021/03/19	1	90.50	1	90.40	90.60	0	11,844	0.00%
2021/03/18	0	0.00	1	94.00	93.40	-1	11,924	-0.01%
2021/03/15	1	95.00	1	96.10	93.70	0	12,329	0.00%
2021/03/12	1	95.60	2	96.50	95.00	-1	12,394	-0.01%
2021/03/11	2	94.05	6	95.80	94.90	-4	12,461	-0.03%
2021/03/10	1	94.90	6	93.88	94.90	-5	12,435	-0.04%
2021/03/09	3	90.47	13.2	90.99	89.60	-10.2	12,473	-0.08%
2021/03/08	30.2	94.87	18	92.87	92.20	12.2	12,630	0.10%
2021/03/05	1	90.80	0	0.00	91.10	1	13,043	0.01%
2021/03/04	0	0.00	1	93.20	92.00	-1	13,503	-0.01%
2021/03/02	3	95.23	1.1	94.63	93.60	1.9	14,989	0.01%
2021/02/26	2	97.40	2.1	96.66	96.10	-0.1	15,742	0.00%
2021/02/25	1	98.00	1	99.00	99.50	0	16,067	0.00%
2021/02/24	10.2	99.78	22.1	100.58	96.50	-11.9	15,944	-0.07%
2021/02/23	3	98.56	6	98.10	95.30	-3	15,577	-0.02%
2021/02/22	6.1	98.15	8	98.39	98.50	-1.9	15,472	-0.01%
2021/02/19	0	0.00	19	92.16	93.00	-19	15,248	-0.12%
2021/02/18	6	88.13	9	89.49	91.30	-3	15,315	-0.02%
2021/02/17	3	85.40	22	85.62	88.30	-19	15,075	-0.13%
2021/02/05	12	80.68	9.1	81.00	80.30	3	14,865	0.02%
2021/02/04	8	78.63	12	79.68	82.00	-4	14,829	-0.03%
2021/02/03	8.1	77.31	14	78.21	79.10	-6	14,645	-0.04%
2021/02/02	9	75.31	6	75.90	75.50	3	14,931	0.02%
2021/02/01	14	74.84	10	75.43	74.30	4	14,977	0.03%
2021/01/29	24	79.49	5	79.96	78.10	19	15,047	0.13%
2021/01/28	6	82.97	4	83.65	81.60	2	15,432	0.01%
2021/01/27	10	86.65	6	86.35	85.50	4	16,075	0.02%
2021/01/26	16	88.00	6	89.48	87.10	10	16,288	0.06%
2021/01/25	9	88.50	8	89.70	87.90	1	16,816	0.01%
2021/01/22	16	91.51	22	91.50	91.50	-6	16,867	-0.04%
2021/01/21	21	90.06	21	90.35	89.30	0	17,204	0.00%
2021/01/20	14	88.37	17	89.13	87.20	-3	17,173	-0.02%
2021/01/19	4	88.45	3	88.37	87.70	1	17,140	0.01%
2021/01/18	3	86.87	4	87.23	88.10	-1	17,175	-0.01%
2021/01/15	7	88.49	7	89.09	88.30	0	17,186	0.00%
2021/01/14	4	87.95	6	88.55	87.70	-2	17,319	-0.01%
2021/01/13	15	90.45	10	91.29	89.10	5	17,321	0.03%
2021/01/12	6	89.47	11	89.84	90.00	-5	17,027	-0.03%
2021/01/11	3	87.40	16	88.10	88.70	-13	16,874	-0.08%
2021/01/08	7	86.81	2	86.60	86.20	5	16,876	0.03%
2021/01/07	9	86.80	15	87.01	88.20	-6	17,285	-0.03%
2021/01/06	27	86.38	12	86.34	85.00	15	17,545	0.09%
2021/01/05	4	85.43	13	85.56	85.80	-9	17,390	-0.05%
2021/01/04	9	84.51	24.1	84.36	85.00	-15.1	17,323	-0.09%
2020/12/31	5	80.62	7	80.96	80.90	-2	17,264	-0.01%
2020/12/30	7	80.34	3	81.20	80.50	4	17,305	0.02%
2020/12/29	17	81.93	19	81.05	80.40	-2	17,324	-0.01%
2020/12/28	11	80.82	7	81.24	80.50	4	17,313	0.02%
2020/12/25	5	81.80	3	82.03	81.40	2	17,307	0.01%
2020/12/24	3	81.97	4	82.15	82.50	-1	17,381	-0.01%
2020/12/23	3	81.70	7	81.76	82.00	-4	17,506	-0.02%
2020/12/22	1.5	80.73	3	81.90	80.00	-1.5	17,610	-0.01%
2020/12/21	12	81.64	10	81.55	82.20	2	17,662	0.01%
2020/12/18	5	84.10	7	84.11	84.40	-2	17,650	-0.01%
2020/12/17	7	84.66	10	84.99	84.00	-3	17,731	-0.02%
2020/12/16	9	84.92	5	85.84	84.70	4	17,683	0.02%
2020/12/15	10.5	84.71	12	85.33	84.00	-1.5	17,650	-0.01%
2020/12/14	8	84.89	20	85.10	86.30	-12	17,707	-0.07%
2020/12/11	33	85.90	17	85.92	83.60	16	17,937	0.09%
2020/12/10	1	84.50	23	84.56	84.20	-22	18,101	-0.12%
2020/12/09	4	85.95	3	86.27	85.70	1	18,131	0.01%
2020/12/08	37	86.79	25	86.81	86.70	12	18,114	0.07%
2020/12/07	15.1	86.20	16	86.98	85.50	-0.9	18,060	-0.01%
2020/12/04	20	86.29	24	85.97	85.90	-4	17,952	-0.02%
2020/12/03	21	86.01	15	85.95	87.10	6	17,902	0.03%
2020/12/02	12	86.53	7	86.29	86.80	5	17,932	0.03%
2020/12/01	20	85.99	10.5	86.21	85.80	9.5	17,834	0.05%
2020/11/30	27	92.16	24	92.44	90.70	3	17,563	0.02%
2020/11/27	56	92.01	31	91.67	91.00	25	17,211	0.15%
2020/11/26	29	88.74	56	89.71	92.40	-27	16,793	-0.16%
2020/11/25	78	86.37	64	85.82	84.00	14	15,961	0.09%
2020/11/24	3	83.07	35	83.65	84.70	-32	15,358	-0.21%
2020/11/23	12	76.00	4	76.35	77.00	8	15,027	0.05%
2020/11/20	7	75.44	11	75.29	75.20	-4	14,990	-0.03%
2020/11/19	15	75.85	6	75.87	75.60	9	15,066	0.06%
2020/11/18	4	77.40	0	0.00	77.20	4	15,162	0.03%
2020/11/17	12	77.14	15	77.95	78.40	-3	15,253	-0.02%
2020/11/16	1	75.10	7	75.60	75.40	-6	15,178	-0.04%
2020/11/13	8	75.36	14	76.04	76.00	-6	15,309	-0.04%
2020/11/12	8	78.09	17	76.78	77.00	-9	15,305	-0.06%
2020/11/11	9	78.17	6	78.67	78.00	3	15,513	0.02%
2020/11/10	64	79.45	54	79.24	78.10	10	16,185	0.06%
2020/11/09	13	78.15	14	78.46	77.80	-1	16,619	-0.01%
2020/11/06	37	78.01	51	77.79	77.20	-14	17,036	-0.08%
2020/11/05	73	78.91	75	79.05	78.30	-2	17,082	-0.01%
2020/11/04	65	76.57	75.2	77.46	78.00	-10.2	16,720	-0.06%
2020/11/03	5.5	72.35	15	72.87	73.30	-9.5	16,115	-0.06%
2020/11/02	43	72.73	57	72.62	72.30	-14	15,984	-0.09%
2020/10/30	3	68.90	7	69.11	69.10	-4	15,737	-0.03%
2020/10/29	44	68.69	82	68.77	68.90	-38	15,809	-0.24%
2020/10/28	15	65.52	10	65.88	65.80	5	15,306	0.03%
2020/10/27	8	67.63	9	68.54	67.40	-1	15,332	-0.01%
2020/10/26	12	67.11	10	67.48	66.70	2	15,433	0.01%
2020/10/23	18	68.04	8	68.40	67.80	10	15,551	0.06%
2020/10/22	36	69.40	3	69.23	68.90	33	15,856	0.21%
2020/10/21	4	72.33	4	71.83	71.80	0	15,640	0.00%
2020/10/20	5	71.50	4	71.43	71.50	1	15,742	0.01%
2020/10/19	15	71.92	22	71.90	72.40	-7	15,732	-0.04%
2020/10/16	16	71.64	6	70.87	70.10	10	15,759	0.06%
2020/10/15	55	73.31	36	73.41	72.80	19	15,850	0.12%
2020/10/14	22	71.33	37	70.95	72.30	-15	15,363	-0.10%
2020/10/13	6	67.02	4	67.45	67.30	2	14,959	0.01%
2020/10/12	7	67.26	7	68.09	68.40	0	14,992	0.00%
2020/10/08	4	68.15	13	68.35	68.10	-9	15,011	-0.06%
2020/10/07	9	66.98	1	67.90	67.10	8	14,852	0.05%
2020/10/06	7	67.27	2	67.10	66.50	5	14,831	0.03%
2020/10/05	3	66.73	7	67.07	66.60	-4	14,962	-0.03%
2020/09/30	3	64.73	5	65.24	65.90	-2	15,080	-0.01%
2020/09/29	4	65.33	1	65.90	64.90	3	15,146	0.02%
2020/09/28	4	65.43	22	65.85	66.40	-18	15,193	-0.12%
2020/09/25	29	63.86	8	62.19	62.50	21	15,142	0.14%
2020/09/24	4	64.98	12	65.04	64.90	-8	15,156	-0.05%
2020/09/23	1.2	65.11	1	65.90	65.00	0.2	15,192	0.00%
2020/09/22	7	66.46	8	66.76	66.40	-1	15,480	-0.01%
2020/09/21	2	68.60	12	69.08	68.10	-10	15,912	-0.06%
2020/09/18	6	69.10	7	68.83	68.90	-1	16,263	-0.01%
2020/09/17	9	68.56	10	69.16	68.00	-1	16,280	-0.01%
2020/09/16	34	69.83	26	69.44	69.20	8	16,266	0.05%
2020/09/15	41	69.44	25	69.68	68.70	16	16,187	0.10%
2020/09/14	4	65.08	7	64.89	65.40	-3	16,305	-0.02%
2020/09/11	7	62.13	6	62.65	62.20	1	16,451	0.01%
2020/09/10	2	63.30	0	0.00	63.20	2	16,575	0.01%
2020/09/09	1	62.70	7	64.16	64.40	-6	16,862	-0.04%
2020/09/08	7	63.90	9	64.32	64.00	-2	17,180	-0.01%
2020/09/07	23	64.52	7	64.47	64.00	16	17,740	0.09%
2020/09/04	3	66.10	8	65.28	67.00	-5	18,605	-0.03%
2020/09/03	10	66.88	9	67.51	66.10	1	19,085	0.01%
2020/09/02	16	67.25	10	66.96	67.40	6	18,943	0.03%
2020/09/01	6	66.75	16	67.34	68.00	-10	18,918	-0.05%
2020/08/31	9	64.83	5	64.88	63.80	4	18,645	0.02%
2020/08/28	6	63.43	2	63.35	63.80	4	18,598	0.02%
2020/08/27	18	67.19	0	0.00	66.60	18	18,462	0.10%
2020/08/26	2	67.10	0	0.00	66.30	2	18,586	0.01%
2020/08/25	5	67.10	5	67.80	67.50	0	18,694	0.00%
2020/08/24	4	67.45	5	66.94	66.30	-1	18,625	-0.01%
2020/08/21	11	69.62	4	68.98	68.90	7	18,469	0.04%
2020/08/20	10	72.40	9	70.61	69.80	1	18,355	0.01%
2020/08/19	10	79.65	17	81.56	77.50	-7	18,230	-0.04%
2020/08/18	12	80.40	15	80.72	80.20	-3	18,173	-0.02%
2020/08/17	41	79.16	38	77.78	79.00	3	18,069	0.02%
2020/08/14	64	77.13	46	77.18	77.20	18	17,719	0.10%
2020/08/13	55	82.93	41	83.31	77.90	14	16,916	0.08%
2020/08/12	23	85.80	27	86.10	86.20	-4	16,110	-0.02%
2020/08/11	28	83.97	35	84.47	82.50	-7	15,567	-0.04%
2020/08/10	11	82.75	10	83.85	82.60	1	15,235	0.01%
2020/08/07	5	81.52	6	82.73	80.70	-1	15,084	-0.01%
2020/08/06	24	82.93	21	83.15	83.00	3	14,933	0.02%
2020/08/05	39	82.02	38	81.80	81.70	1	14,694	0.01%
2020/08/04	13	79.45	32	79.19	77.50	-19	14,364	-0.13%
2020/08/03	10	77.62	4	77.75	76.00	6	14,091	0.04%
2020/07/31	10	75.98	9	76.53	77.40	1	14,018	0.01%
2020/07/30	14	74.04	23	74.48	75.80	-9	13,762	-0.07%
2020/07/29	9	73.47	1	73.00	72.70	8	13,464	0.06%
2020/07/28	15	72.33	42	72.50	72.80	-27	13,322	-0.20%
2020/07/27	3	70.07	5	70.14	69.50	-2	13,023	-0.02%
2020/07/24	11	70.05	4	70.63	69.80	7	13,044	0.05%
2020/07/23	7	70.26	4	69.35	70.70	3	12,884	0.02%
2020/07/22	11	69.90	12	69.62	70.50	-1	12,980	-0.01%
2020/07/21	13	68.70	46	68.16	69.10	-33	12,911	-0.26%
2020/07/20	12	64.45	10	64.60	65.20	2	12,644	0.02%
2020/07/17	26	65.39	1	65.10	64.70	25	12,639	0.20%
2020/07/16	6	67.20	14	66.83	67.20	-8	12,594	-0.06%
2020/07/15	25	67.62	13	68.74	64.90	12	12,503	0.10%
2020/07/14	1	67.90	3	67.23	67.70	-2	12,380	-0.02%
2020/07/13	0	0.00	9	68.13	68.00	-9	12,348	-0.07%
2020/07/10	11	68.78	4	68.50	67.10	7	12,452	0.06%
2020/07/09	11	72.97	17	74.53	71.00	-6	12,414	-0.05%
2020/07/08	11	72.79	15	72.24	73.90	-4	12,229	-0.03%
2020/07/07	2	73.80	5	71.78	72.00	-3	12,119	-0.02%
2020/07/06	8	73.05	13	72.71	73.00	-5	12,037	-0.04%
2020/07/03	20	73.60	4	72.35	71.50	16	11,982	0.13%
2020/07/02	7	72.26	0	0.00	72.90	7	11,879	0.06%
2020/07/01	19	73.06	10	72.45	72.50	9	11,799	0.08%
2020/06/30	12	72.01	10	71.87	70.30	2	11,524	0.02%
2020/06/29	10	67.85	18	67.16	67.70	-8	11,088	-0.07%
2020/06/24	3	65.50	7	65.33	65.70	-4	10,727	-0.04%
2020/06/23	7	64.27	4	64.80	65.20	3	10,740	0.03%
2020/06/22	10	64.75	11	65.00	64.70	-1	10,613	-0.01%
2020/06/19	7	64.34	36	64.84	65.50	-29	10,362	-0.28%
2020/06/18	10	61.08	19	60.89	62.60	-9	9,793	-0.09%
2020/06/17	11	60.75	6	61.90	60.60	5	9,542	0.05%
2020/06/16	8	61.31	6	63.10	61.00	2	9,437	0.02%
2020/06/15	22	62.60	12	62.18	61.10	10	9,162	0.11%
2020/06/12	30	64.15	31	63.39	62.50	-1	8,859	-0.01%
2020/06/11	33	62.58	31	63.53	65.00	2	8,373	0.02%
2020/06/10	9	58.09	28	58.39	59.70	-19	7,388	-0.26%
2020/06/09	6	54.02	9	54.10	54.30	-3	6,884	-0.04%
2020/06/08	4	54.38	8	54.26	52.80	-4	6,868	-0.06%
2020/06/05	0	0.00	1	52.90	52.90	-1	6,718	-0.01%
2020/06/03	26	53.54	21	52.70	52.60	5	6,738	0.07%
2020/06/02	9	53.04	9	53.37	52.50	0	6,632	0.00%
2020/06/01	13	51.41	12	50.64	51.20	1	6,401	0.02%
2020/05/29	0	0.00	2	48.30	48.15	-2	6,224	-0.03%
2020/05/28	3	46.60	2	47.00	46.70	1	6,153	0.02%
2020/05/26	0	0.00	13	46.44	46.40	-13	6,110	-0.21%
2020/05/25	10	44.50	0	0.00	45.00	10	6,057	0.17%
2020/05/21	6	47.45	0	0.00	47.35	6	6,228	0.10%
2020/05/20	1	47.50	0	0.00	46.95	1	6,325	0.02%
2020/05/19	4	47.84	1	48.00	48.00	3	6,382	0.05%
2020/05/18	3	49.30	42	48.09	47.90	-39	6,374	-0.61%
2020/05/15	3	50.83	3	51.07	50.70	0	6,410	0.00%
2020/05/14	0	0.00	2	52.20	51.00	-2	6,493	-0.03%
2020/05/13	3	53.63	4	53.20	53.10	-1	6,489	-0.02%
2020/05/12	9	53.79	2	53.20	53.50	7	6,575	0.11%
2020/05/11	1	54.80	4	54.40	54.70	-3	6,782	-0.04%
2020/05/08	1	53.10	0	0.00	53.30	1	6,864	0.01%
2020/05/07	0	0.00	2	52.90	52.20	-2	6,934	-0.03%
2020/05/06	2	52.25	1	51.90	51.60	1	7,080	0.01%
2020/05/05	1	52.40	5	51.90	51.60	-4	7,198	-0.06%
2020/05/04	2	51.80	1	52.00	52.60	1	7,160	0.01%
2020/04/30	7	51.86	2	52.40	52.80	5	7,118	0.07%
2020/04/29	2	50.85	1	51.90	51.00	1	7,048	0.01%
2020/04/28	1	50.30	3	50.40	50.00	-2	6,974	-0.03%
2020/04/27	5	50.54	0	0.00	50.40	5	6,979	0.07%
2020/04/24	0	0.00	7	48.37	50.90	-7	6,799	-0.10%
2020/04/23	2	48.30	2	48.05	47.95	0	6,681	0.00%
2020/04/22	2	46.60	0	0.00	48.70	2	6,628	0.03%
2020/04/21	2	48.13	3	47.98	47.15	-1	6,560	-0.02%
2020/04/20	1	47.80	7	48.31	48.00	-6	6,501	-0.09%
2020/04/17	5	48.39	1	48.50	47.25	4	6,484	0.06%
2020/04/15	3	48.03	4	48.61	47.60	-1	6,372	-0.02%
2020/04/14	6	45.60	8	46.39	47.45	-2	6,214	-0.03%
2020/04/13	1	44.10	13	43.50	43.15	-12	6,099	-0.20%
2020/04/10	0	0.00	2	43.53	43.70	-2	6,161	-0.03%
2020/04/09	3	43.05	0	0.00	42.95	3	6,191	0.05%
2020/04/08	3	44.45	7	44.02	43.90	-4	6,190	-0.06%
2020/04/07	4	43.65	3	43.92	44.30	1	6,123	0.02%
2020/04/06	4	42.16	12	42.42	42.20	-8	6,030	-0.13%
2020/04/01	65	41.85	21	41.34	41.70	44	5,971	0.74%
2020/03/31	7	40.21	5	40.25	40.45	2	5,882	0.03%
2020/03/30	10	37.97	1	37.95	38.30	9	5,801	0.16%
2020/03/27	15	37.41	3	37.92	36.75	12	5,793	0.21%
2020/03/26	2	36.38	7	35.98	36.50	-5	5,722	-0.09%
2020/03/25	2	36.33	1	36.15	35.60	1	5,689	0.02%
2020/03/24	0	0.00	1	33.60	33.85	-1	5,720	-0.02%
2020/03/23	0	0.00	5	31.25	31.10	-5	5,890	-0.08%
2020/03/20	0	0.00	3	33.07	33.40	-3	6,019	-0.05%
2020/03/19	1	31.10	0	0.00	31.05	1	5,957	0.02%
2020/03/18	5	35.60	0	0.00	34.50	5	5,950	0.08%
2020/03/17	3	37.17	3	37.60	35.20	0	6,035	0.00%
2020/03/16	4	41.04	2	41.25	39.00	2	6,167	0.03%
2020/03/13	6	40.00	1	40.15	42.75	5	6,130	0.08%
2020/03/12	8	45.54	12	47.38	44.15	-4	6,072	-0.07%
2020/03/10	1	48.70	3	48.97	49.60	-2	6,198	-0.03%
2020/03/09	3	49.63	1	49.20	49.20	2	6,206	0.03%
2020/03/06	2	52.50	1	52.60	52.70	1	6,156	0.02%
2020/03/03	1	53.80	0	0.00	52.60	1	6,535	0.02%
2020/02/27	0	0.00	10	52.80	51.60	-10	6,949	-0.14%
2020/02/26	1	53.00	1	53.70	52.60	0	6,936	0.00%
2020/02/25	7	55.91	17	54.65	54.30	-10	6,965	-0.14%
2020/02/24	26	56.09	6	55.50	55.80	20	6,912	0.29%
2020/02/21	10	54.95	3	55.10	54.20	7	6,832	0.10%
2020/02/20	3	54.40	2	54.50	54.10	1	7,202	0.01%
2020/02/18	1	53.50	1	53.80	52.40	0	7,190	0.00%
2020/02/17	0	0.00	1	54.20	54.20	-1	7,103	-0.01%
2020/02/14	1	53.30	1	53.00	53.00	0	7,021	0.00%
2020/02/12	2	52.70	4	51.85	52.70	-2	6,933	-0.03%
2020/02/11	1	49.60	3	50.60	51.20	-2	6,750	-0.03%
2020/02/10	2	49.20	0	0.00	48.75	2	6,657	0.03%
2020/02/07	22	51.43	18	51.45	50.20	4	6,601	0.06%
2020/02/06	0	0.00	2	50.95	51.30	-2	6,432	-0.03%
2020/02/05	1	47.30	0	0.00	46.65	1	6,383	0.02%
2020/02/04	0	0.00	1	47.15	47.20	-1	6,436	-0.02%
2020/02/03	0	0.00	1	44.80	45.75	-1	6,517	-0.02%
2020/01/31	3	44.97	1	46.25	47.00	2	6,613	0.03%
2020/01/30	1	46.05	3	46.45	45.55	-2	6,898	-0.03%
2020/01/20	3	50.40	2	49.95	50.60	1	7,056	0.01%
2020/01/17	2	50.20	0	0.00	50.00	2	7,249	0.03%
2020/01/16	2	48.75	0	0.00	48.90	2	7,378	0.03%
2020/01/14	3	50.23	0	0.00	50.30	3	7,691	0.04%
2020/01/13	0	0.00	2	49.65	49.65	-2	7,794	-0.03%
2020/01/10	1	48.35	0	0.00	48.20	1	7,916	0.01%
2020/01/09	1	47.90	1	48.60	48.00	0	8,283	0.00%
2020/01/08	2	47.90	1	48.30	47.95	1	8,495	0.01%
2020/01/03	0	0.00	8	50.90	51.00	-8	8,427	-0.09%
2020/01/02	0	0.00	1	51.30	51.50	-1	8,399	-0.01%
2019/12/27	1	52.10	0	0.00	52.40	1	8,438	0.01%
2019/12/26	1	51.90	0	0.00	51.50	1	8,452	0.01%
2019/12/25	1	51.30	0	0.00	51.90	1	8,516	0.01%
2019/12/24	8	52.30	0	0.00	51.80	8	8,553	0.09%
2019/12/23	1	52.00	5	52.26	52.20	-4	8,517	-0.05%
2019/12/19	0	0.00	6	54.07	54.10	-6	8,595	-0.07%
2019/12/18	5	54.10	5	54.50	54.40	0	8,588	0.00%
2019/12/17	2	55.15	20	55.77	56.00	-18	8,552	-0.21%
2019/12/12	12	55.16	25	55.36	55.00	-13	9,032	-0.14%
2019/12/11	30	54.94	31	55.23	54.70	-1	9,316	-0.01%
2019/12/10	1	53.00	4	54.00	53.40	-3	9,089	-0.03%
2019/12/09	3	54.13	4	54.15	53.60	-1	9,208	-0.01%
2019/12/06	17	54.03	2	54.15	54.30	15	9,375	0.16%
2019/12/05	0	0.00	11	54.36	54.00	-11	9,346	-0.12%
2019/12/04	3	52.07	1	51.90	52.20	2	9,356	0.02%
2019/12/03	1	51.80	1	51.20	51.80	0	9,329	0.00%
2019/12/02	0	0.00	1	51.80	51.40	-1	9,286	-0.01%
2019/11/29	1	53.40	1	52.30	53.10	0	9,220	0.00%
2019/11/28	1	53.50	2	53.80	53.50	-1	9,071	-0.01%
2019/11/27	31	53.04	34	53.43	54.00	-3	8,916	-0.03%
2019/11/26	8	51.29	0	0.00	50.40	8	8,457	0.09%
2019/11/25	1	49.80	3	49.78	49.70	-2	8,368	-0.02%
2019/11/22	1	51.40	1	50.80	50.50	0	8,329	0.00%
2019/11/21	13	51.51	9	52.32	52.40	4	8,236	0.05%
2019/11/20	8	51.85	7	51.07	50.90	1	8,143	0.01%
2019/11/19	9	51.74	17	51.37	50.70	-8	7,953	-0.10%
2019/11/18	4	49.14	1	49.00	49.10	3	7,476	0.04%
2019/11/14	0	0.00	1	47.80	46.80	-1	7,373	-0.01%
2019/11/12	2	47.23	2	47.38	47.50	0	7,295	0.00%
2019/11/11	1	46.65	1	46.25	46.25	0	7,237	0.00%
2019/11/08	3	46.82	1	46.85	46.60	2	7,202	0.03%
2019/11/07	0	0.00	6	47.41	47.50	-6	7,151	-0.08%
2019/11/05	0	0.00	15	48.17	48.00	-15	7,037	-0.21%
2019/11/04	4	48.99	1	48.95	48.65	3	7,028	0.04%
2019/11/01	1	48.65	6	48.70	48.90	-5	6,960	-0.07%
2019/10/31	2	47.70	3	47.67	48.25	-1	6,930	-0.01%
2019/10/30	1	48.30	6	47.94	47.80	-5	6,857	-0.07%
2019/10/29	17	48.23	22	48.32	48.80	-5	6,787	-0.07%
2019/10/28	6	48.44	10	48.30	48.40	-4	6,693	-0.06%
2019/10/25	13	48.92	11	49.25	49.30	2	6,506	0.03%
2019/10/24	11	47.60	4	47.90	47.90	7	6,327	0.11%
2019/10/23	4	47.26	4	47.38	47.30	0	6,254	0.00%
2019/10/22	2	47.15	5	46.89	47.10	-3	6,156	-0.05%
2019/10/21	5	45.78	6	46.11	46.20	-1	5,978	-0.02%
2019/10/18	0	0.00	2	45.65	45.45	-2	5,877	-0.03%
2019/10/17	10	44.91	21	45.52	45.50	-11	5,737	-0.19%
2019/10/16	11	43.64	16	43.98	44.15	-5	5,387	-0.09%
2019/10/15	0	0.00	2	41.60	41.85	-2	5,208	-0.04%
2019/10/14	0	0.00	1	41.00	41.20	-1	5,262	-0.02%
2019/10/09	1	39.85	0	0.00	39.85	1	5,209	0.02%
2019/10/07	14	41.24	5	41.73	41.00	9	5,198	0.17%
2019/10/04	0	0.00	3	41.23	40.85	-3	5,159	-0.06%
2019/10/01	4	41.09	6	40.98	41.20	-2	5,084	-0.04%
2019/09/27	13	43.57	18	43.61	41.90	-5	5,013	-0.10%
2019/09/26	1	43.45	0	0.00	43.30	1	4,921	0.02%
2019/09/25	0	0.00	2	43.73	43.20	-2	4,941	-0.04%
2019/09/24	9	43.77	4	43.29	43.00	5	4,951	0.10%
2019/09/23	7	44.86	4	44.99	44.65	3	4,820	0.06%
2019/09/20	7	44.87	1	45.80	44.75	6	4,749	0.13%
2019/09/19	9	45.16	6	45.19	45.65	3	4,597	0.07%
2019/09/18	15	46.18	9	46.16	45.75	6	4,439	0.14%
2019/09/17	24	45.18	15	45.32	45.40	9	4,183	0.22%
2019/09/16	45	44.88	57	45.04	45.20	-12	3,920	-0.31%
2019/09/12	3	42.10	2	42.45	42.15	1	3,511	0.03%
2019/09/11	6	42.26	3	42.43	42.05	3	3,488	0.09%
2019/09/10	15	42.41	10	42.27	41.40	5	3,321	0.15%
2019/09/09	0	0.00	11	41.99	41.70	-11	3,118	-0.35%
2019/09/06	1	41.70	26	41.34	41.25	-25	3,022	-0.83%
2019/09/05	2	40.08	2	39.90	39.90	0	2,886	0.00%
2019/09/04	1	39.45	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	8	39.66	39.50	-8	2,917	-0.27%
2019/08/30	0	0.00	3	39.12	39.05	-3	2,878	-0.10%
2019/08/29	0	0.00	3	37.90	37.85	-3	2,846	-0.11%
2019/08/28	11	38.02	0	0.00	37.70	11	2,847	0.39%
2019/08/27	2	38.30	3	38.80	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	3	37.67	37.85	-3	2,821	-0.11%
2019/08/23	0	0.00	7	37.59	37.65	-7	2,821	-0.25%
2019/08/22	1	37.65	4	37.65	37.50	-3	2,823	-0.11%
2019/08/21	3	37.38	5	37.50	37.20	-2	2,807	-0.07%
2019/08/20	11	37.85	0	0.00	37.95	11	2,753	0.40%
2019/08/19	4	38.30	3	38.20	38.10	1	2,706	0.04%
2019/08/14	3	38.62	0	0.00	38.50	3	2,682	0.11%
2019/08/13	22	38.26	0	0.00	38.40	22	2,692	0.82%
2019/08/12	0	0.00	1	38.30	38.60	-1	2,728	-0.04%
2019/08/08	3	38.05	1	38.00	38.00	2	2,750	0.07%
2019/08/06	2	36.90	0	0.00	37.60	2	2,791	0.07%
2019/08/05	3	38.18	0	0.00	38.10	3	2,827	0.11%
2019/08/02	7	38.65	0	0.00	39.00	7	2,862	0.24%
2019/08/01	12	39.16	0	0.00	39.35	12	2,902	0.41%
2019/07/31	44	38.98	46	39.74	39.85	-2	2,992	-0.07%
2019/07/30	15	40.33	36	39.49	39.30	-21	2,961	-0.71%
2019/07/29	2	43.10	2	43.28	42.85	0	2,792	0.00%
2019/07/26	3	43.30	3	43.43	43.60	0	2,789	0.00%
2019/07/25	6	42.62	0	0.00	43.45	6	2,815	0.21%
2019/07/24	1	42.55	1	42.60	42.45	0	2,887	0.00%
2019/07/23	1	42.15	0	0.00	41.80	1	2,935	0.03%
2019/07/22	0	0.00	10	42.15	41.60	-10	3,038	-0.33%
2019/07/18	10	41.90	3	41.95	41.65	7	3,414	0.21%
2019/07/17	2	42.25	1	42.00	42.35	1	3,486	0.03%
2019/07/16	1	42.60	1	42.50	42.65	0	3,523	0.00%
2019/07/11	2	40.90	1	41.20	40.75	1	4,576	0.02%
2019/07/02	0	0.00	1	41.15	41.15	-1	4,833	-0.02%
2019/07/01	5	40.60	1	41.00	40.55	4	4,955	0.08%
2019/06/26	2	39.18	0	0.00	39.20	2	5,018	0.04%
2019/06/25	3	39.73	0	0.00	39.60	3	5,012	0.06%
2019/06/24	4	40.15	0	0.00	40.25	4	5,065	0.08%
2019/06/21	2	40.50	0	0.00	40.20	2	5,090	0.04%
2019/06/19	5	40.75	1	40.80	40.65	4	5,066	0.08%
2019/06/14	0	0.00	1	40.60	40.60	-1	5,118	-0.02%
2019/06/13	1	40.15	2	40.15	40.40	-1	5,139	-0.02%
2019/06/11	0	0.00	3	41.05	40.30	-3	5,115	-0.06%
2019/06/06	5	40.00	0	0.00	39.85	5	5,065	0.10%
2019/06/05	1	40.05	5	40.27	40.05	-4	5,062	-0.08%
2019/06/03	3	39.27	0	0.00	39.45	3	5,079	0.06%
2019/05/31	0	0.00	1	39.95	39.60	-1	5,089	-0.02%
2019/05/27	2	38.40	0	0.00	38.40	2	5,090	0.04%
2019/05/22	2	39.55	0	0.00	39.00	2	5,140	0.04%
2019/05/21	2	38.18	0	0.00	39.40	2	5,193	0.04%
2019/05/20	1	38.90	3	38.50	38.30	-2	5,362	-0.04%
2019/05/15	13	40.25	0	0.00	40.60	13	5,386	0.24%
2019/05/14	3	39.50	1	38.75	39.80	2	5,360	0.04%
2019/05/13	2	39.80	4	39.69	39.90	-2	5,335	-0.04%
2019/05/10	4	41.16	1	41.65	40.70	3	5,261	0.06%
2019/05/09	2	41.50	1	41.45	41.50	1	5,200	0.02%
2019/05/08	7	42.71	5	42.77	42.35	2	5,119	0.04%
2019/05/07	2	44.13	0	0.00	44.10	2	5,002	0.04%
2019/05/06	4	44.35	1	45.05	44.20	3	4,999	0.06%
2019/05/03	2	45.50	0	0.00	45.65	2	5,010	0.04%
2019/05/02	3	45.20	5	45.40	45.35	-2	4,974	-0.04%
2019/04/30	8	44.45	4	44.49	46.60	4	4,917	0.08%
2019/04/29	2	45.33	1	46.00	45.20	1	4,760	0.02%
2019/04/26	13	46.60	4	46.59	46.55	9	4,680	0.19%
2019/04/25	7	48.19	13	47.00	46.95	-6	4,559	-0.13%
2019/04/24	1	50.70	1	52.40	50.60	0	4,262	0.00%
2019/04/23	2	50.00	0	0.00	51.40	2	4,141	0.05%
2019/04/22	4	51.30	0	0.00	50.90	4	4,052	0.10%
2019/04/19	13	53.36	5	52.88	52.30	8	3,967	0.20%
2019/04/18	45	52.87	37	52.21	52.90	8	3,686	0.22%
2019/04/17	0	0.00	17	50.36	50.60	-17	3,166	-0.54%
2019/04/16	2	45.15	2	45.48	46.00	0	2,877	0.00%
2019/04/15	2	44.80	0	0.00	44.70	2	2,905	0.07%
2019/04/12	0	0.00	9	44.30	44.40	-9	2,918	-0.31%
2019/04/11	1	44.50	31	44.41	44.50	-30	2,942	-1.02%
2019/04/10	1	45.80	0	0.00	45.80	1	2,898	0.03%
2019/04/09	1	45.80	3	45.70	45.75	-2	2,871	-0.07%
2019/04/08	1	48.50	86	49.01	48.45	-85	2,808	-3.03%
2019/04/03	0	0.00	7	46.21	47.25	-7	2,703	-0.26%
2019/04/02	1	44.95	0	0.00	44.70	1	2,546	0.04%
2019/04/01	0	0.00	3	44.82	44.70	-3	2,545	-0.12%
2019/03/29	0	0.00	13	45.06	45.10	-13	2,505	-0.52%
2019/03/27	3	44.40	11	44.61	43.50	-8	2,508	-0.32%
2019/03/26	4	43.76	5	43.80	43.80	-1	2,456	-0.04%
2019/03/22	1	43.45	5	43.43	43.45	-4	2,417	-0.17%
2019/03/21	1	43.45	2	43.30	43.05	-1	2,444	-0.04%
2019/03/20	14	43.32	2	43.23	43.55	12	2,474	0.48%
2019/03/19	3	42.58	6	42.56	42.65	-3	2,650	-0.11%
2019/03/18	7	41.89	0	0.00	42.00	7	2,716	0.26%
2019/03/15	10	41.25	0	0.00	41.25	10	2,781	0.36%
2019/03/14	0	0.00	3	41.28	41.10	-3	2,886	-0.10%
2019/03/12	1	41.60	0	0.00	41.60	1	3,020	0.03%
2019/03/11	3	41.65	0	0.00	41.30	3	3,118	0.10%
2019/03/08	11	41.00	0	0.00	41.00	11	3,236	0.34%
2019/03/07	1	41.50	2	41.60	41.50	-1	3,309	-0.03%
2019/03/04	1	41.95	0	0.00	42.00	1	3,385	0.03%
2019/02/27	2	42.43	0	0.00	42.45	2	3,379	0.06%
2019/02/25	0	0.00	1	43.20	43.35	-1	3,408	-0.03%
2019/02/22	0	0.00	4	42.83	42.85	-4	3,416	-0.12%
2019/02/21	2	43.00	0	0.00	42.95	2	3,499	0.06%
2019/02/20	5	43.06	5	43.33	43.45	0	3,498	0.00%
2019/02/19	9	43.59	3	44.03	43.15	6	3,520	0.17%
2019/02/18	2	46.40	1	46.80	46.40	1	3,369	0.03%
2019/02/13	0	0.00	3	45.12	45.15	-3	3,264	-0.09%
2019/02/12	0	0.00	1	44.85	44.95	-1	3,258	-0.03%
2019/01/29	2	43.95	10	43.25	44.15	-8	3,244	-0.25%
2019/01/25	1	43.85	1	44.20	44.00	0	3,277	0.00%
2019/01/24	18	43.82	22	43.67	44.20	-4	3,246	-0.12%
2019/01/23	0	0.00	1	42.20	42.25	-1	3,197	-0.03%
2019/01/21	0	0.00	1	42.60	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	4	42.05	42.10	-4	3,253	-0.12%
2019/01/17	5	41.78	0	0.00	41.50	5	3,268	0.15%
2019/01/16	0	0.00	2	42.20	42.00	-2	3,259	-0.06%
2019/01/15	1	42.20	0	0.00	41.80	1	3,269	0.03%
2019/01/14	4	41.88	6	41.98	42.00	-2	3,263	-0.06%
2019/01/11	11	41.60	0	0.00	41.30	11	3,266	0.34%
2019/01/10	3	42.08	0	0.00	42.00	3	3,247	0.09%
2019/01/09	8	42.82	0	0.00	42.65	8	3,235	0.25%
2019/01/08	1	43.05	1	44.20	42.75	0	3,216	0.00%
2019/01/07	0	0.00	3	43.47	43.60	-3	3,175	-0.09%
2019/01/04	12	40.48	1	40.50	40.70	11	3,153	0.35%
2019/01/03	3	42.10	0	0.00	41.80	3	3,205	0.09%
2018/12/25	1	45.50	0	0.00	45.55	1	3,257	0.03%
2018/12/24	0	0.00	1	46.00	46.45	-1	3,351	-0.03%
2018/12/14	0	0.00	4	47.40	47.00	-4	3,898	-0.10%
2018/12/13	1	47.75	1	48.20	47.90	0	3,935	0.00%
2018/12/12	3	48.73	10	51.00	47.55	-7	4,138	-0.17%
2018/12/11	4	47.35	1	48.00	49.50	3	4,085	0.07%
2018/12/10	44	46.94	4	46.13	45.60	40	3,999	1.00%
2018/12/07	2	48.10	4	48.13	48.40	-2	3,917	-0.05%
2018/12/06	2	45.60	2	46.48	47.00	0	3,817	0.00%
2018/12/05	0	0.00	6	46.78	47.70	-6	3,731	-0.16%
2018/12/04	1	46.45	0	0.00	47.70	1	3,687	0.03%
2018/12/03	3	47.48	3	46.48	47.10	0	3,597	0.00%
2018/11/30	1	45.20	5	45.02	45.00	-4	3,481	-0.11%
2018/11/29	8	43.61	24	43.50	43.50	-16	3,399	-0.47%
2018/11/28	1	42.00	2	42.73	42.55	-1	3,356	-0.03%
2018/11/22	24	41.91	0	0.00	42.00	24	3,284	0.73%
2018/11/21	1	43.80	0	0.00	43.60	1	3,266	0.03%
2018/11/20	2	44.78	0	0.00	44.80	2	3,232	0.06%
2018/11/19	1	44.00	2	44.45	44.35	-1	3,141	-0.03%
2018/11/16	0	0.00	16	42.95	44.50	-16	3,103	-0.52%
2018/11/15	0	0.00	2	40.40	41.80	-2	3,033	-0.07%
2018/11/13	1	39.40	0	0.00	40.00	1	3,032	0.03%
2018/11/08	0	0.00	5	41.78	41.70	-5	3,046	-0.16%
2018/11/07	2	41.95	1	41.65	41.70	1	3,059	0.03%
2018/11/06	1	41.80	0	0.00	41.35	1	3,103	0.03%
2018/11/05	0	0.00	4	42.50	42.80	-4	3,103	-0.13%
2018/11/02	24	41.27	22	41.95	42.80	2	3,093	0.06%
2018/11/01	2	41.15	1	41.00	41.05	1	3,054	0.03%
2018/10/31	2	40.43	1	40.15	40.45	1	3,041	0.03%
2018/10/29	2	39.50	0	0.00	39.20	2	3,038	0.07%
2018/10/25	1	40.90	3	40.65	40.65	-2	3,101	-0.06%
2018/10/24	1	42.80	0	0.00	42.90	1	3,111	0.03%
2018/10/22	1	44.30	0	0.00	44.45	1	3,195	0.03%
2018/10/19	1	43.15	0	0.00	43.55	1	3,191	0.03%
2018/10/18	1	43.75	0	0.00	43.85	1	3,207	0.03%
2018/10/11	30	42.60	20	42.60	42.60	10	3,196	0.31%
2018/10/09	12	47.58	0	0.00	47.30	12	3,181	0.38%
2018/10/08	0	0.00	2	47.95	48.05	-2	3,176	-0.06%
2018/10/05	2	48.75	1.1	48.74	48.35	0.9	3,190	0.03%
2018/10/03	1	52.50	0	0.00	52.20	1	3,098	0.03%
2018/10/02	16	54.08	0	0.00	53.20	16	3,079	0.52%
2018/10/01	0	0.00	2	54.15	54.60	-2	2,989	-0.07%
2018/09/28	1	52.10	0	0.00	52.00	1	2,940	0.03%
2018/09/27	1	54.00	0	0.00	53.30	1	2,888	0.03%
2018/09/26	1	53.50	0	0.00	53.70	1	2,826	0.04%
2018/09/25	2	54.90	40	55.18	55.10	-38	2,801	-1.36%
2018/09/21	0	0.00	1	54.80	55.70	-1	2,757	-0.04%
2018/09/20	27	57.94	27	57.90	56.10	0	2,679	0.00%
2018/09/19	1	55.70	18	55.56	55.70	-17	2,379	-0.71%
2018/09/18	19	54.91	8	55.60	55.70	11	2,297	0.48%
2018/09/17	3	53.67	10	53.08	53.90	-7	2,058	-0.34%
2018/09/06	0	0.00	3	50.07	49.70	-3	2,031	-0.15%
2018/09/05	0	0.00	1	50.10	50.00	-1	2,045	-0.05%
2018/09/04	0	0.00	3	49.93	50.00	-3	2,070	-0.14%
2018/09/03	0	0.00	6	49.38	49.10	-6	2,088	-0.29%
2018/08/29	0	0.00	3	49.22	48.80	-3	2,216	-0.14%
2018/08/28	4	48.20	1	48.80	48.95	3	2,246	0.13%
2018/08/24	0	0.00	2	47.18	47.10	-2	2,293	-0.09%
2018/08/23	0	0.00	1	47.85	47.80	-1	2,337	-0.04%
2018/08/22	3	47.48	1	48.10	47.35	2	2,458	0.08%
2018/08/20	2	47.70	7	47.60	47.00	-5	2,737	-0.18%
2018/08/17	3	49.43	1	49.25	48.90	2	2,698	0.07%
2018/08/16	2	49.08	0	0.00	49.10	2	2,697	0.07%
2018/08/15	2	49.80	1	50.20	49.70	1	2,705	0.04%
2018/08/14	8	49.58	4	49.54	49.70	4	2,748	0.15%
2018/08/13	4	50.58	0	0.00	50.30	4	2,743	0.15%
2018/08/10	0	0.00	1	52.80	52.70	-1	2,700	-0.04%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/06	1	52.30	0	0.00	52.30	1	2,746	0.04%
2018/08/03	2	52.50	1	52.60	52.50	1	2,807	0.04%
2018/08/02	2	52.55	1	53.00	51.90	1	2,798	0.04%
2018/08/01	2	54.45	0	0.00	54.40	2	2,745	0.07%
2018/07/31	2	54.85	1	55.60	55.00	1	2,811	0.04%
2018/07/30	14	57.15	14	56.55	56.30	0	2,768	0.00%
2018/07/27	2	55.55	2	55.90	56.00	0	2,683	0.00%
2018/07/26	0	0.00	2	54.60	54.30	-2	2,639	-0.08%
2018/07/25	6	54.88	0	0.00	54.30	6	2,642	0.23%
2018/07/24	0	0.00	3	54.40	54.80	-3	2,612	-0.11%
2018/07/23	1	53.10	1	53.20	53.20	0	2,593	0.00%
2018/07/20	7	53.87	1	53.80	53.80	6	2,614	0.23%
2018/07/19	0	0.00	6	54.33	54.20	-6	2,633	-0.23%
2018/07/18	1	54.00	37	54.30	54.70	-36	2,645	-1.36%
2018/07/17	6	54.33	1	54.50	53.60	5	2,612	0.19%
2018/07/16	5	53.50	0	0.00	53.20	5	2,555	0.20%
2018/07/13	0	0.00	1	53.60	53.80	-1	2,548	-0.04%
2018/07/06	1	50.00	1	51.00	51.00	0	2,515	0.00%
2018/07/05	2	51.40	3	50.67	51.40	-1	2,487	-0.04%
2018/07/04	1	50.50	0	0.00	50.50	1	2,501	0.04%
2018/07/03	9	50.63	1	51.70	50.50	8	2,503	0.32%
2018/07/02	11	51.71	2	51.50	51.40	9	2,483	0.36%
2018/06/29	1	52.30	1	52.10	52.30	0	2,478	0.00%
2018/06/28	7	51.94	8	52.05	51.70	-1	2,498	-0.04%
2018/06/27	3	52.17	0	0.00	51.80	3	2,501	0.12%
2018/06/26	1	51.20	2	52.55	53.30	-1	2,492	-0.04%
2018/06/25	9	53.96	1	53.00	53.00	8	2,486	0.32%
2018/06/22	13	55.47	0	0.00	55.30	13	2,467	0.53%
2018/06/21	7	56.61	1	56.80	56.50	6	2,467	0.24%
2018/06/20	25	56.36	4	56.83	57.20	21	2,440	0.86%
2018/06/19	1	55.20	6	55.05	55.20	-5	2,414	-0.21%
2018/06/15	22	55.23	0	0.00	55.00	22	2,431	0.90%
2018/06/13	13	56.70	0	0.00	55.70	13	2,473	0.53%
2018/06/12	1	56.40	0	0.00	56.40	1	2,522	0.04%
2018/06/11	1	58.00	1	57.40	57.70	0	2,603	0.00%
2018/06/08	4	58.15	2	58.60	57.80	2	2,846	0.07%
2018/06/07	3	59.03	2	59.30	59.00	1	2,888	0.03%
2018/06/06	8	58.98	1	59.40	59.00	7	3,147	0.22%
2018/06/05	2	59.30	4	59.43	58.70	-2	3,322	-0.06%
2018/06/04	1	58.90	0	0.00	58.80	1	3,278	0.03%
2018/06/01	0	0.00	4	58.50	59.00	-4	3,255	-0.12%
2018/05/31	10	58.11	1	58.80	57.50	9	3,234	0.28%
2018/05/30	38	60.03	24	60.29	58.50	14	3,228	0.43%
2018/05/29	3	59.47	7	59.84	59.60	-4	3,124	-0.13%
2018/05/28	7	59.60	24	60.15	60.00	-17	3,067	-0.55%
2018/05/24	3	56.03	4	56.15	56.00	-1	2,898	-0.03%
2018/05/22	2	55.90	2	56.75	56.60	0	2,916	0.00%
2018/05/18	1	54.10	0	0.00	54.20	1	2,853	0.04%
2018/05/17	2	53.90	0	0.00	53.90	2	2,874	0.07%
2018/05/15	1	55.40	0	0.00	55.50	1	2,902	0.03%
2018/05/11	0	0.00	3	56.80	55.70	-3	2,958	-0.10%
2018/05/10	0	0.00	6	54.57	54.20	-6	2,906	-0.21%
2018/05/09	6	54.07	0	0.00	54.10	6	2,922	0.21%
2018/05/08	0	0.00	5	53.92	55.30	-5	2,959	-0.17%
2018/05/03	0	0.00	1	50.40	50.40	-1	3,005	-0.03%
2018/05/02	1	50.10	0	0.00	50.30	1	3,022	0.03%
2018/04/27	0	0.00	10	49.40	49.40	-10	3,059	-0.33%
2018/04/24	2	50.25	0	0.00	50.10	2	3,060	0.07%
2018/04/23	2	53.25	0	0.00	52.60	2	3,080	0.06%
2018/04/20	1	54.10	2	54.00	54.10	-1	3,108	-0.03%
2018/04/19	0	0.00	2	54.40	54.30	-2	3,135	-0.06%
2018/04/16	0	0.00	2	52.60	52.20	-2	3,275	-0.06%
2018/04/10	1	54.00	0	0.00	54.00	1	3,455	0.03%
2018/04/03	1	53.90	0	0.00	54.30	1	3,478	0.03%
2018/04/02	2	55.10	0	0.00	54.60	2	3,484	0.06%
2018/03/31	1	56.10	1	57.20	55.80	0	3,507	0.00%
2018/03/29	0	0.00	1	56.10	55.80	-1	3,714	-0.03%
2018/03/28	0	0.00	1	56.50	56.00	-1	3,722	-0.03%
2018/03/22	2	56.15	0	0.00	55.40	2	3,776	0.05%
2018/03/21	1	57.00	3	57.60	56.80	-2	3,781	-0.05%
2018/03/19	0	0.00	1	57.00	57.30	-1	3,837	-0.03%
2018/03/16	10	57.20	0	0.00	56.10	10	3,883	0.26%
2018/03/14	19	55.74	39	56.35	57.10	-20	3,863	-0.52%
2018/03/13	14	55.24	5	55.16	54.30	9	3,681	0.24%
2018/03/12	14	55.59	4	55.73	54.80	10	3,709	0.27%
2018/03/09	33	53.15	32	53.15	55.00	1	3,552	0.03%
2018/03/08	2	50.00	2	50.15	50.00	0	3,498	0.00%
2018/03/07	4	49.88	0	0.00	49.75	4	3,795	0.11%
2018/03/06	2	50.00	1	50.10	50.20	1	3,825	0.03%
2018/03/05	2	50.08	0	0.00	49.50	2	3,854	0.05%
2018/02/26	1	50.60	1	52.00	50.90	0	3,916	0.00%
2018/02/23	0	0.00	1	50.60	51.30	-1	3,969	-0.03%
2018/02/12	3	47.12	0	0.00	46.90	3	4,002	0.07%
2018/02/07	0	0.00	15	48.93	48.60	-15	4,031	-0.37%
2018/02/06	31	46.68	40	46.92	46.05	-9	4,040	-0.22%
2018/02/05	2	48.75	2	48.65	49.80	0	3,986	0.00%
2018/02/02	2	49.88	0	0.00	49.85	2	3,972	0.05%
2018/02/01	1	50.40	0	0.00	50.10	1	3,970	0.03%
2018/01/31	13	50.78	0	0.00	50.40	13	3,969	0.33%
2018/01/30	5	50.40	9	52.42	52.40	-4	3,977	-0.10%
2018/01/29	0	0.00	2	51.80	51.80	-2	3,890	-0.05%
2018/01/26	1	52.90	0	0.00	52.90	1	3,898	0.03%
2018/01/24	0	0.00	2	53.55	53.50	-2	3,999	-0.05%
2018/01/23	1	52.40	0	0.00	52.30	1	4,094	0.02%
2018/01/18	0	0.00	4	52.50	52.60	-4	4,144	-0.10%
2018/01/17	4	51.43	0	0.00	51.90	4	4,129	0.10%
2018/01/16	0	0.00	3	51.00	51.20	-3	4,099	-0.07%
2018/01/12	0	0.00	1	50.70	50.90	-1	4,089	-0.02%
2018/01/11	4	49.85	2	49.70	49.80	2	4,086	0.05%
2018/01/10	8	50.14	24	50.25	50.60	-16	4,192	-0.38%
2018/01/09	3	52.67	0	0.00	51.70	3	4,129	0.07%
2018/01/08	3	54.13	3	53.80	54.00	0	4,071	0.00%
2018/01/05	1	56.00	0	0.00	55.50	1	4,063	0.02%
2018/01/04	0	0.00	1	56.20	56.40	-1	4,033	-0.02%
2018/01/02	1	55.00	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

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

元大-淡水 券商分點個股進出 元大-淡水 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析