景碩 (3189)-永豐金-新竹券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

股價
94.4
漲跌
▼0.4
漲幅
-0.42%
成交量
1,897張
產業
上市半導體類股
1383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－永豐金-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	94.20	0	0.00	94.80	1	2,767	0.04%
2024/05/21	1	94.00	0	0.00	94.00	1	2,767	0.04%
2024/05/17	0	0.00	1	96.00	95.50	-1	2,788	-0.04%
2024/05/15	1	95.80	0	0.00	95.70	1	2,842	0.04%
2024/05/14	0	0.00	2	95.95	95.80	-2	2,858	-0.07%
2024/05/10	1	93.30	0	0.00	94.20	1	2,892	0.03%
2024/05/09	1	94.30	0	0.00	94.20	1	2,884	0.03%
2024/05/08	1	95.40	0	0.00	95.50	1	2,934	0.03%
2024/05/06	1	94.80	4	95.00	94.80	-3	3,233	-0.09%
2024/05/03	0.2	96.00	1	96.30	95.40	-0.8	3,252	-0.02%
2024/04/30	2	94.30	0	0.00	95.30	2	3,273	0.06%
2024/04/26	0	0.00	4	97.00	97.00	-4	3,299	-0.12%
2024/04/19	1.1	94.25	0	0.00	94.00	1.1	3,302	0.03%
2024/04/16	0	96.00	0	0.00	96.00	0	3,277	0.00%
2024/04/15	0	0.00	1	97.30	97.20	-1	3,263	-0.03%
2024/04/12	11.1	99.74	1	99.00	97.80	10.1	3,248	0.31%
2024/04/11	0	0.00	1	99.50	101.00	-1	3,219	-0.03%
2024/04/10	4	100.00	2	100.50	99.70	2	3,225	0.06%
2024/04/09	4	100.00	1	100.50	101.00	3	3,217	0.09%
2024/04/08	3	100.83	2	101.00	101.00	1	3,226	0.03%
2024/04/03	11	102.45	0	0.00	102.00	11	3,206	0.34%
2024/04/02	1	103.00	3	102.17	103.00	-2	3,189	-0.06%
2024/03/25	1	101.00	2	102.25	101.00	-1	3,265	-0.03%
2024/03/22	0	0.00	1	103.00	101.50	-1	3,343	-0.03%
2024/03/21	1	102.50	2	102.50	101.50	-1	3,434	-0.03%
2024/03/20	1	102.50	7	102.57	103.00	-6	3,478	-0.17%
2024/03/19	1	99.50	3	99.43	99.30	-2	3,381	-0.06%
2024/03/18	0	0.00	1	96.70	98.00	-1	3,289	-0.03%
2024/03/15	1	92.20	0	0.00	92.10	1	3,205	0.03%
2024/03/13	1	97.00	0	0.00	94.80	1	3,147	0.03%
2024/03/12	4.2	97.33	1	97.10	96.70	3.2	3,150	0.10%
2024/03/08	0	0.00	2	96.00	97.00	-2	3,218	-0.06%
2024/03/07	3	93.97	1	94.10	93.80	2	3,206	0.06%
2024/03/06	1	95.10	0	0.00	95.10	1	3,222	0.03%
2024/03/05	1	96.20	0	0.00	96.20	1	3,234	0.03%
2024/03/01	6.1	97.43	0	0.00	96.90	6.1	3,278	0.19%
2024/02/27	1.2	96.35	0	0.00	96.20	1.2	3,302	0.04%
2024/02/26	1	99.70	1	100.00	99.20	0	3,266	0.00%
2024/02/23	3.1	99.83	1	101.50	98.80	2.1	3,289	0.06%
2024/02/22	3	101.00	3	101.33	100.50	0	3,360	0.00%
2024/02/21	1	101.00	1	101.50	101.50	0	3,360	0.00%
2024/02/20	1.3	102.46	0	0.00	102.00	1.3	3,383	0.04%
2024/02/19	1	105.00	0	0.00	104.00	1	3,367	0.03%
2024/02/16	0	0.00	1	102.00	102.00	-1	3,341	-0.03%
2024/02/15	4	100.75	9	100.94	101.00	-5	3,344	-0.15%
2024/02/05	3	100.83	3	101.33	101.00	0	3,353	0.00%
2024/02/02	0	0.00	7	101.00	102.50	-7	3,370	-0.21%
2024/02/01	1	101.00	12	100.83	100.50	-11	3,348	-0.33%
2024/01/30	5	106.40	8	104.69	103.50	-3	3,341	-0.09%
2024/01/29	2	102.25	1	101.50	101.50	1	3,102	0.03%
2024/01/26	6.1	99.99	5	100.00	100.00	1.1	3,122	0.04%
2024/01/25	7	101.00	3	101.00	101.00	4	3,144	0.13%
2024/01/24	2	100.50	1	102.00	100.50	1	3,168	0.03%
2024/01/23	2	101.50	2	101.50	101.50	0	3,285	0.00%
2024/01/22	1	99.00	2	99.20	100.00	-1	3,233	-0.03%
2024/01/19	2	98.30	0	0.00	98.40	2	3,225	0.06%
2024/01/17	1	96.90	0	0.00	96.00	1	3,291	0.03%
2024/01/16	2	97.50	0	0.00	97.90	2	3,285	0.06%
2024/01/15	0	0.00	3	97.50	97.10	-3	3,278	-0.09%
2024/01/10	5	96.24	1	96.50	96.40	4	3,311	0.12%
2024/01/08	1	98.70	0	0.00	97.80	1	3,279	0.03%
2024/01/05	0	0.00	1	97.30	97.10	-1	3,300	-0.03%
2023/12/29	0.1	99.30	3	99.50	99.70	-2.9	3,300	-0.09%
2023/12/28	0	0.00	2	99.10	99.50	-2	3,302	-0.06%
2023/12/27	1	100.00	1	99.60	99.60	0	3,320	0.00%
2023/12/26	0	0.00	1	100.50	100.50	-1	3,327	-0.03%
2023/12/21	1	99.70	1	100.50	99.60	0	3,369	0.00%
2023/12/20	2.1	98.22	0	0.00	98.70	2.1	3,275	0.06%
2023/12/18	3.1	99.11	1	98.70	97.70	2.1	3,130	0.07%
2023/12/15	2	100.75	2	101.25	101.50	0	3,048	0.00%
2023/12/14	0	0.00	2	102.25	102.00	-2	2,953	-0.07%
2023/12/12	5	102.90	0	0.00	103.50	5	3,017	0.17%
2023/12/08	1	103.00	0	0.00	102.50	1	3,048	0.03%
2023/12/06	2	103.00	2	102.00	101.50	0	3,040	0.00%
2023/12/05	1	103.00	1	104.00	104.50	0	2,998	0.00%
2023/12/04	0	0.00	5	100.80	102.50	-5	2,940	-0.17%
2023/12/01	0	0.00	2	99.40	100.50	-2	2,932	-0.07%
2023/11/30	1	98.30	0	0.00	98.90	1	2,907	0.03%
2023/11/29	1	99.10	5	98.76	99.30	-4	2,894	-0.14%
2023/11/27	3	98.63	0	0.00	96.40	3	2,838	0.11%
2023/11/24	0	0.00	4.1	97.48	97.70	-4.1	2,792	-0.15%
2023/11/23	0.2	97.20	0	0.00	96.90	0.2	2,815	0.01%
2023/11/22	1.2	96.73	0	0.00	96.80	1.2	2,807	0.04%
2023/11/21	2.2	98.73	7	99.67	98.40	-4.8	2,789	-0.17%
2023/11/17	2.1	96.67	1	97.30	96.50	1.1	2,715	0.04%
2023/11/15	1.2	96.12	4	96.08	96.20	-2.8	2,676	-0.10%
2023/11/14	1	95.00	1	95.10	94.90	0	2,653	0.00%
2023/11/13	3	95.00	2	95.60	95.60	1	2,651	0.04%
2023/11/10	4	93.00	0	0.00	92.90	4	2,632	0.15%
2023/11/09	1	94.40	0	0.00	94.60	1	2,604	0.04%
2023/11/08	2	95.95	0	0.00	95.40	2	2,662	0.08%
2023/11/07	4.1	95.82	0	0.00	95.50	4.1	2,646	0.15%
2023/11/06	2.1	97.65	0	0.00	97.80	2.1	2,627	0.08%
2023/11/02	4.2	96.62	2	96.95	96.50	2.2	2,579	0.09%
2023/11/01	1	96.20	2	96.15	96.00	-1	2,564	-0.04%
2023/10/31	2	95.10	1	95.80	94.80	1	2,548	0.04%
2023/10/30	1	94.30	0	0.00	94.20	1	2,556	0.04%
2023/10/27	2.1	95.36	1	97.20	95.10	1.1	2,675	0.04%
2023/10/26	1	95.00	0	0.00	96.20	1	2,731	0.04%
2023/10/25	1.3	99.05	0	0.00	97.70	1.3	2,717	0.05%
2023/10/24	2	99.95	1	100.50	99.90	1	2,780	0.04%
2023/10/23	3	101.50	0	0.00	101.00	3	2,819	0.11%
2023/10/19	1	101.00	1	101.00	101.50	0	2,931	0.00%
2023/10/11	1	105.50	1	106.00	105.00	0	3,821	0.00%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	0	0.00	1	107.00	107.00	-1	4,141	-0.02%
2023/10/03	1	106.50	1	106.50	106.50	0	4,150	0.00%
2023/10/02	1	108.50	0	0.00	108.00	1	4,173	0.02%
2023/09/28	1	108.50	3	108.33	108.50	-2	4,182	-0.05%
2023/09/26	5	107.90	2	106.75	105.50	3	4,207	0.07%
2023/09/25	1	109.50	0	0.00	109.50	1	4,208	0.02%
2023/09/22	1	107.50	1	108.00	109.50	0	4,227	0.00%
2023/09/21	1	110.00	2	110.25	110.50	-1	4,203	-0.02%
2023/09/20	3	110.83	4	111.38	110.50	-1	4,210	-0.02%
2023/09/19	0	0.00	6	113.17	113.00	-6	4,184	-0.14%
2023/09/18	1	112.50	2	113.50	113.50	-1	4,212	-0.02%
2023/09/15	1	113.50	1	113.00	113.50	0	4,225	0.00%
2023/09/14	2	111.50	1	112.00	111.50	1	4,173	0.02%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	1	107.50	2	109.00	109.50	-1	4,155	-0.02%
2023/09/08	0	0.00	10	107.50	108.50	-10	4,233	-0.24%
2023/09/07	1	108.00	0	0.00	108.50	1	4,262	0.02%
2023/09/06	2	108.50	0	109.50	110.00	2	4,251	0.05%
2023/09/05	0	0.00	3	108.50	109.00	-3	4,240	-0.07%
2023/09/04	2	107.25	1	108.00	108.50	1	4,288	0.02%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/30	1	105.00	1	105.50	105.50	0	4,449	0.00%
2023/08/29	0	0.00	6	105.67	106.00	-6	4,587	-0.13%
2023/08/25	4	102.63	0	0.00	101.50	4	4,632	0.09%
2023/08/24	0	0.00	2	104.50	105.00	-2	4,670	-0.04%
2023/08/23	1	101.50	1	102.00	103.00	0	4,823	0.00%
2023/08/16	0	0.00	1	102.00	102.50	-1	5,227	-0.02%
2023/08/14	4	103.25	4	101.88	101.00	0	5,294	0.00%
2023/08/10	2	104.75	3	104.67	104.50	-1	5,294	-0.02%
2023/08/09	10	107.00	1	106.50	107.00	9	5,297	0.17%
2023/08/08	3	105.67	5	105.30	106.00	-2	5,285	-0.04%
2023/08/07	7	107.43	1	107.50	107.50	6	5,304	0.11%
2023/08/04	1	108.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	2.5	108.60	4	110.13	108.50	-1.5	5,317	-0.03%
2023/08/01	7	107.93	9	108.44	107.00	-2	5,279	-0.04%
2023/07/31	7	105.00	3	104.67	103.50	4	5,192	0.08%
2023/07/27	3	106.67	2	107.24	106.50	1	5,160	0.02%
2023/07/26	1	110.00	7	110.86	109.00	-6	5,209	-0.12%
2023/07/25	4	112.00	0.1	111.50	110.00	3.9	5,305	0.07%
2023/07/24	0	0.00	2	112.00	110.50	-2	5,305	-0.04%
2023/07/21	3.1	109.71	1	109.50	110.00	2.1	5,361	0.04%
2023/07/20	0	113.00	4	113.88	112.50	-4	5,399	-0.07%
2023/07/19	38	120.01	35	114.69	113.50	3	5,363	0.06%
2023/07/18	17	117.68	10	116.95	120.50	7	5,106	0.14%
2023/07/17	0	0.00	1	113.50	113.50	-1	4,771	-0.02%
2023/07/14	4	112.25	0	112.50	111.50	4	4,833	0.08%
2023/07/13	3	109.83	5	110.50	110.00	-2	4,768	-0.04%
2023/07/12	5.2	113.38	3	113.00	113.50	2.2	4,617	0.05%
2023/07/11	0	0.00	1	116.00	115.50	-1	4,515	-0.02%
2023/07/07	2	114.00	0	0.00	115.50	2	4,487	0.04%
2023/07/06	0	0.00	1	116.50	117.00	-1	4,488	-0.02%
2023/07/05	2	117.50	4	117.62	117.00	-2	4,484	-0.04%
2023/07/04	1	116.50	1	117.00	117.00	0	4,497	0.00%
2023/06/30	0	0.00	0	115.75	116.50	0	4,545	0.00%
2023/06/29	1	113.50	1	114.50	115.00	0	4,603	0.00%
2023/06/28	1	113.00	3	112.83	112.00	-2	4,609	-0.04%
2023/06/27	2.2	114.91	6	114.33	113.50	-3.8	4,635	-0.08%
2023/06/26	0	0.00	0	116.00	116.50	0	4,656	0.00%
2023/06/21	0	0.00	2	116.00	115.50	-2	4,835	-0.04%
2023/06/20	1	116.50	1	116.00	116.50	0	4,878	0.00%
2023/06/19	2	116.00	15	114.63	114.50	-13	5,026	-0.26%
2023/06/16	5	115.00	7	114.71	115.00	-2	5,101	-0.04%
2023/06/15	2	118.50	0	0.00	116.50	2	5,109	0.04%
2023/06/14	0	0.00	1	116.01	117.00	-1	5,097	-0.02%
2023/06/13	4	115.00	1	115.00	115.00	3	5,123	0.06%
2023/06/12	0.2	113.50	0	0.00	113.50	0.2	5,181	0.00%
2023/06/09	0	0.00	1	111.50	112.00	-1	5,216	-0.02%
2023/06/08	6.3	111.57	6	111.50	111.50	0.3	5,251	0.01%
2023/06/07	0	0.00	4	116.25	116.00	-4	5,260	-0.08%
2023/06/06	0	0.00	2	119.00	117.50	-2	5,269	-0.04%
2023/06/05	0	0.00	3	117.67	119.00	-3	5,305	-0.06%
2023/06/02	2	119.00	4	118.38	118.00	-2	5,298	-0.04%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	2	116.00	2	116.50	116.50	0	5,425	0.00%
2023/05/30	3	116.50	1	116.50	115.50	2	5,456	0.04%
2023/05/29	2	118.75	2	116.25	116.00	0	5,453	0.00%
2023/05/26	2	115.50	4	115.37	115.50	-2	5,331	-0.04%
2023/05/25	4	114.38	1	115.00	112.00	3	5,240	0.06%
2023/05/18	0	0.00	1	111.50	112.00	-1	5,344	-0.02%
2023/05/17	1	109.50	0	0.00	109.50	1	5,421	0.02%
2023/05/16	1	108.00	0	0.00	108.00	1	5,506	0.02%
2023/05/12	0	0.00	0.2	109.50	109.00	-0.2	5,573	0.00%
2023/05/09	2	111.50	2	111.00	111.00	0	5,678	0.00%
2023/05/08	0	0.00	4	111.50	111.00	-4	5,818	-0.07%
2023/05/05	0	0.00	1	109.00	109.50	-1	5,843	-0.02%
2023/05/04	0	0.00	1	106.50	108.00	-1	5,960	-0.02%
2023/05/03	1	105.50	3	107.17	107.00	-2	6,126	-0.03%
2023/05/02	4.1	107.02	6	108.42	106.50	-1.9	6,160	-0.03%
2023/04/28	0	0.00	6	111.42	110.50	-6	6,142	-0.10%
2023/04/27	4	107.63	1	107.50	107.50	3	6,023	0.05%
2023/04/26	4	105.50	6	106.50	109.50	-2	6,040	-0.03%
2023/04/25	7	106.00	2	105.25	104.50	5	6,022	0.08%
2023/04/24	2	107.00	3	107.83	108.50	-1	5,935	-0.02%
2023/04/21	0.1	109.00	0	0.00	107.50	0.1	5,962	0.00%
2023/04/20	1	107.50	0	0.00	107.50	1	5,966	0.02%
2023/04/19	5	110.10	3	108.83	108.50	2	6,045	0.03%
2023/04/18	3	112.83	1.1	113.50	112.50	1.9	6,016	0.03%
2023/04/17	1	113.00	5	113.90	113.50	-4	6,085	-0.07%
2023/04/12	2	114.75	1	115.00	115.00	1	6,195	0.02%
2023/04/10	2	113.75	2	114.00	114.00	0	6,268	0.00%
2023/04/07	1	114.00	1	114.50	114.00	0	6,313	0.00%
2023/04/06	2	114.00	0	0.00	116.00	2	6,292	0.03%
2023/03/31	2	117.25	0	0.00	116.00	2	6,397	0.03%
2023/03/30	7	116.57	5	116.60	116.00	2	6,554	0.03%
2023/03/29	1	113.50	0	0.00	114.00	1	6,798	0.01%
2023/03/28	0	113.50	2	113.25	113.00	-2	7,272	-0.03%
2023/03/27	2	115.75	0	0.00	115.50	2	7,392	0.03%
2023/03/24	2	117.50	5	119.80	117.00	-3	7,644	-0.04%
2023/03/23	7	119.36	32	117.61	119.00	-25	7,473	-0.33%
2023/03/22	3	117.83	1	118.50	117.50	2	7,466	0.03%
2023/03/21	6	117.50	10	118.00	117.00	-4	7,428	-0.05%
2023/03/20	1	116.50	0	0.00	116.00	1	7,431	0.01%
2023/03/17	5	115.40	1	115.50	116.00	4	7,633	0.05%
2023/03/16	4	114.50	7	115.43	113.50	-3	7,892	-0.04%
2023/03/15	4	115.00	6	115.50	115.00	-2	8,401	-0.02%
2023/03/13	1	113.50	2	113.50	114.00	-1	8,944	-0.01%
2023/03/10	2	114.00	4	113.00	113.00	-2	9,091	-0.02%
2023/03/09	0.3	116.50	0	0.00	115.50	0.3	9,511	0.00%
2023/03/08	3	116.50	2	116.50	116.50	1	9,555	0.01%
2023/03/07	3	115.67	10	115.50	115.50	-7	9,625	-0.07%
2023/03/06	0	0.00	2	118.50	118.00	-2	9,665	-0.02%
2023/03/03	14.1	116.96	4	116.25	116.50	10.1	9,774	0.10%
2023/03/02	1	110.51	2	111.25	113.00	-1	9,703	-0.01%
2023/03/01	14	110.93	4	110.50	111.50	10	9,719	0.10%
2023/02/24	2	109.25	0	0.00	108.50	2	9,782	0.02%
2023/02/23	2	110.00	1	109.00	110.50	1	9,857	0.01%
2023/02/21	1	111.50	3	110.33	111.00	-2	10,281	-0.02%
2023/02/20	2	109.00	1	109.50	109.00	1	10,426	0.01%
2023/02/15	4	108.50	1	112.00	111.50	3	11,501	0.03%
2023/02/14	2	109.00	7	109.14	109.00	-5	11,654	-0.04%
2023/02/13	0	105.50	3	105.83	105.00	-3	12,340	-0.02%
2023/02/10	9	108.17	3	108.17	107.00	6	12,731	0.05%
2023/02/08	5	110.00	2	110.00	110.00	3	13,163	0.02%
2023/02/07	2	109.25	4	109.25	109.50	-2	13,350	-0.01%
2023/02/06	6	108.25	1	108.50	108.50	5	13,602	0.04%
2023/02/03	5	116.10	1	115.00	115.00	4	13,644	0.03%
2023/02/02	0	0.00	1	119.00	119.00	-1	13,761	-0.01%
2023/02/01	0	0.00	11	116.64	117.00	-11	13,847	-0.08%
2023/01/31	3	110.83	2	111.25	112.50	1	13,907	0.01%
2023/01/30	0	0.00	2	111.25	111.50	-2	14,327	-0.01%
2023/01/17	0	0.00	4	108.13	108.00	-4	14,615	-0.03%
2023/01/13	2	106.75	2	108.50	105.50	0	15,301	0.00%
2023/01/12	1	107.00	0	0.00	106.00	1	15,474	0.01%
2023/01/11	0	0.00	3	107.50	107.00	-3	15,764	-0.02%
2023/01/10	0	0.00	1	106.00	106.50	-1	16,253	-0.01%
2023/01/09	4	107.50	1	107.50	107.50	3	16,589	0.02%
2023/01/06	0	0.00	5	105.90	106.50	-5	16,673	-0.03%
2023/01/05	2	103.00	1	102.00	102.50	1	16,733	0.01%
2023/01/04	7	104.07	1	104.00	103.00	6	16,804	0.04%
2023/01/03	0	104.50	2	106.50	106.00	-2	16,887	-0.01%
2022/12/30	2	106.00	0	0.00	104.50	2	17,066	0.01%
2022/12/29	5	106.00	6	105.25	106.00	-1	17,146	-0.01%
2022/12/28	1	106.00	1	104.50	104.50	0	17,392	0.00%
2022/12/27	0	0.00	7	107.71	107.50	-7	17,562	-0.04%
2022/12/26	0	0.00	9.2	106.17	106.00	-9.2	17,621	-0.05%
2022/12/23	7	107.00	3	107.17	107.00	4	17,780	0.02%
2022/12/22	3	105.83	1	105.50	107.00	2	17,871	0.01%
2022/12/21	13.1	105.84	29	104.34	106.50	-15.9	17,832	-0.09%
2022/12/20	11.1	107.86	32	108.25	109.50	-20.9	17,695	-0.12%
2022/12/19	5	112.10	0	0.00	112.00	5	17,412	0.03%
2022/12/16	9	114.00	10	112.70	112.00	-1	17,414	-0.01%
2022/12/15	1	117.00	0	0.00	118.00	1	17,256	0.01%
2022/12/14	2	115.50	12	115.75	116.50	-10	17,352	-0.06%
2022/12/13	3	116.83	4	115.13	115.00	-1	17,372	-0.01%
2022/12/12	3	117.17	2	117.25	117.00	1	17,320	0.01%
2022/12/09	14	120.39	0	0.00	117.50	14	17,309	0.08%
2022/12/08	13	120.00	10	120.65	120.00	3	17,160	0.02%
2022/12/07	48.3	124.24	16	123.78	121.50	32.3	17,051	0.19%
2022/12/06	12	136.17	10	136.90	134.50	2	16,598	0.01%
2022/12/05	13	138.50	14.3	137.73	138.50	-1.3	16,437	-0.01%
2022/12/02	22.3	131.48	26.5	131.92	133.00	-4.2	16,119	-0.03%
2022/12/01	7.8	130.94	19	130.11	130.50	-11.3	16,148	-0.07%
2022/11/30	1	121.02	1.8	122.29	122.50	-0.7	15,750	0.00%
2022/11/29	2.3	120.11	1	120.00	121.00	1.3	15,778	0.01%
2022/11/28	1.5	120.00	0	0.00	122.00	1.5	15,889	0.01%
2022/11/25	2	122.00	6	121.00	120.50	-4	16,141	-0.02%
2022/11/24	0	0.00	3	120.00	120.00	-3	15,990	-0.02%
2022/11/23	3	118.00	0	0.00	117.50	3	15,932	0.02%
2022/11/21	1	118.00	0	0.00	117.00	1	15,944	0.01%
2022/11/18	8.1	118.24	7	116.43	116.00	1.1	15,912	0.01%
2022/11/17	9	119.78	2	118.00	120.00	7	15,766	0.04%
2022/11/16	6	121.58	3	122.33	121.50	3	15,764	0.02%
2022/11/15	4	118.13	6	119.08	121.50	-2	15,744	-0.01%
2022/11/14	10	120.50	33	119.27	119.00	-23	15,626	-0.15%
2022/11/11	62	122.52	25	121.44	119.50	37	15,359	0.24%
2022/11/10	6	112.08	3	112.17	113.00	3	14,764	0.02%
2022/11/09	13	112.23	51	110.49	113.50	-38	14,573	-0.26%
2022/11/08	6	107.33	5	106.60	106.50	1	14,070	0.01%
2022/11/07	24	103.10	7	104.00	104.00	17	13,845	0.12%
2022/11/04	17	104.09	5	104.80	105.00	12	13,717	0.09%
2022/11/03	29	106.16	3	106.00	106.50	26	13,615	0.19%
2022/11/02	0	0.00	8	107.75	107.50	-8	13,553	-0.06%
2022/11/01	5	104.80	4	105.63	105.00	1	13,357	0.01%
2022/10/31	2	103.75	2	104.50	104.50	0	13,314	0.00%
2022/10/28	7	104.36	36	104.39	103.50	-29	13,372	-0.22%
2022/10/27	2	103.00	10	103.50	104.00	-8	13,498	-0.06%
2022/10/26	8	101.13	8	101.31	101.50	0	13,425	0.00%
2022/10/25	5	104.70	16	103.72	104.50	-11	13,090	-0.08%
2022/10/24	13	104.00	12	105.46	102.50	1	12,999	0.01%
2022/10/21	10	101.90	7	102.43	100.00	3	12,968	0.02%
2022/10/20	25.1	99.91	24	99.41	100.50	1.1	13,114	0.01%
2022/10/19	15	103.00	26	103.65	102.00	-11	13,204	-0.08%
2022/10/18	14	103.00	9	102.50	102.50	5	13,000	0.04%
2022/10/17	47	98.34	6	100.43	103.50	41	12,646	0.32%
2022/10/14	1	95.60	29	97.04	99.50	-28	12,567	-0.22%
2022/10/13	1	91.79	17	94.28	90.50	-16	12,680	-0.13%
2022/10/12	4	94.93	6	94.63	95.30	-2	12,686	-0.02%
2022/10/11	18	95.81	3	94.22	92.50	15	12,786	0.12%
2022/10/07	7	100.36	26	101.10	100.50	-19	12,896	-0.15%
2022/10/06	2	99.90	8	98.64	100.50	-6	12,854	-0.05%
2022/10/05	6.2	99.61	14	101.16	99.00	-7.8	12,920	-0.06%
2022/10/04	8	97.80	16	98.31	99.90	-8	12,821	-0.06%
2022/10/03	4	94.30	5	94.00	94.40	-1	12,678	-0.01%
2022/09/30	5	90.76	5	90.38	93.00	0	12,805	0.00%
2022/09/29	7	90.94	2	91.40	90.30	5	12,880	0.04%
2022/09/28	17	94.69	13	93.39	92.00	4	12,806	0.03%
2022/09/27	3	96.90	5	94.38	96.70	-2	12,851	-0.02%
2022/09/26	11	94.32	10	96.40	92.60	1	12,840	0.01%
2022/09/23	26	99.60	14	98.26	98.00	12	12,910	0.09%
2022/09/22	8	100.19	8	100.43	100.00	0	12,866	0.00%
2022/09/21	4	103.63	6	104.83	103.00	-2	12,833	-0.02%
2022/09/20	17	104.71	9	104.50	105.00	8	12,853	0.06%
2022/09/19	5	106.00	6	107.00	105.50	-1	12,941	-0.01%
2022/09/16	2	106.50	5	105.90	105.50	-3	13,033	-0.02%
2022/09/15	11	109.41	6	110.00	108.00	5	13,263	0.04%
2022/09/14	9	107.78	5	108.50	109.50	4	13,373	0.03%
2022/09/13	5	112.70	6	112.67	111.50	-1	13,424	-0.01%
2022/09/12	5	113.90	5	114.60	114.00	0	13,462	0.00%
2022/09/08	2.2	111.23	3	111.50	111.50	-0.8	13,670	-0.01%
2022/09/07	4	108.75	3	109.00	108.50	1	13,949	0.01%
2022/09/06	5	112.80	1	113.50	112.00	4	14,099	0.03%
2022/09/05	2	113.25	4	113.00	111.50	-2	14,128	-0.01%
2022/09/02	29.1	111.97	25	112.10	111.50	4.1	14,070	0.03%
2022/09/01	30	113.22	1	111.50	111.50	29	13,951	0.21%
2022/08/30	1	122.00	0	0.00	122.50	1	13,797	0.01%
2022/08/29	12	121.38	1	122.50	121.50	11	13,856	0.08%
2022/08/26	2	130.00	3	128.00	127.00	-1	13,872	-0.01%
2022/08/25	1	126.50	1	128.00	129.00	0	13,911	0.00%
2022/08/24	2	127.00	1	125.50	125.50	1	14,102	0.01%
2022/08/23	7.1	130.79	0	0.00	128.50	7.1	14,148	0.05%
2022/08/22	8	138.94	6	138.92	136.50	2	14,263	0.01%
2022/08/19	5	136.20	3	136.33	137.00	2	14,409	0.01%
2022/08/18	3	131.00	5	131.70	134.00	-2	14,598	-0.01%
2022/08/16	2.1	134.71	1	135.00	134.00	1.1	14,910	0.01%
2022/08/15	2	135.25	5	136.20	135.50	-3	14,923	-0.02%
2022/08/12	2	131.25	3	131.67	131.00	-1	14,717	-0.01%
2022/08/10	3	127.83	3	125.50	125.50	0	14,606	0.00%
2022/08/09	5	127.60	5	129.00	129.50	0	14,629	0.00%
2022/08/05	0	0.00	1	126.00	126.50	-1	14,664	-0.01%
2022/08/04	13	122.85	0	0.00	121.00	13	14,570	0.09%
2022/08/03	10	124.75	0	0.00	124.00	10	14,372	0.07%
2022/08/02	2	129.25	2	128.50	130.00	0	14,162	0.00%
2022/08/01	1	133.50	5	134.90	134.00	-4	14,122	-0.03%
2022/07/29	6	134.50	12	135.75	136.00	-6	14,179	-0.04%
2022/07/28	27.1	131.89	1	137.00	130.50	26.1	14,090	0.19%
2022/07/27	17	146.29	19	147.71	149.00	-2	13,770	-0.01%
2022/07/26	13	148.54	11	142.05	141.50	2	13,583	0.01%
2022/07/25	0	0.00	3	145.00	146.00	-3	13,607	-0.02%
2022/07/22	15	144.50	16	145.34	145.00	-1	13,846	-0.01%
2022/07/21	6	143.17	1	142.50	145.00	5	14,210	0.04%
2022/07/20	2	139.25	4	139.00	138.50	-2	14,200	-0.01%
2022/07/19	7.1	136.90	7	135.36	134.50	0.1	14,036	0.00%
2022/07/18	14	136.07	17	136.97	137.00	-3	14,026	-0.02%
2022/07/15	3	133.00	2	132.00	133.50	1	13,869	0.01%
2022/07/14	0	0.00	2	130.00	133.50	-2	13,727	-0.01%
2022/07/13	5	130.60	4	129.63	128.50	1	13,674	0.01%
2022/07/12	3	127.33	2	125.50	126.00	1	13,583	0.01%
2022/07/08	5	136.30	5	135.90	135.00	0	13,560	0.00%
2022/07/07	8	131.13	12	132.21	134.00	-4	13,480	-0.03%
2022/07/06	3	130.50	3	129.67	127.50	0	13,380	0.00%
2022/07/05	2.1	131.71	6	133.08	133.00	-3.9	13,413	-0.03%
2022/07/04	2	134.00	2	133.00	130.50	0	13,325	0.00%
2022/07/01	9	135.94	2	135.50	130.00	7	13,481	0.05%
2022/06/30	1.3	142.20	1	143.00	142.50	0.3	13,388	0.00%
2022/06/28	4.1	142.69	2	143.00	144.00	2.1	13,495	0.02%
2022/06/27	0	0.00	6	151.75	151.00	-6	13,503	-0.04%
2022/06/24	0	0.00	2	144.75	142.50	-2	13,538	-0.01%
2022/06/23	2.1	139.43	0	140.50	138.50	2.1	13,436	0.02%
2022/06/22	5	148.00	3	148.83	145.00	2	13,301	0.02%
2022/06/21	0	151.75	4.1	152.26	153.00	-4.1	13,194	-0.03%
2022/06/20	3	145.00	3	145.50	143.00	0	13,158	0.00%
2022/06/17	5	145.60	8	146.00	148.00	-3	13,111	-0.02%
2022/06/16	11	148.00	8	147.38	143.00	3	13,017	0.02%
2022/06/15	12.6	153.26	1	151.50	148.00	11.6	12,813	0.09%
2022/06/14	3.5	158.71	0	0.00	163.00	3.5	12,769	0.03%
2022/06/13	5	161.10	1	161.50	161.00	4	12,835	0.03%
2022/06/10	3	165.33	2	168.00	168.00	1	12,980	0.01%
2022/06/09	7	169.92	1	167.50	167.50	6	12,990	0.05%
2022/06/08	8	170.25	8	169.31	168.50	0	12,915	0.00%
2022/06/07	3	168.50	1	166.00	166.50	2	12,937	0.02%
2022/06/06	1	168.50	5	169.70	170.00	-4	13,001	-0.03%
2022/06/02	2	165.25	0	0.00	167.50	2	13,095	0.02%
2022/06/01	7.1	166.46	0.1	166.50	166.00	7	13,153	0.05%
2022/05/31	2	172.50	0	0.00	175.00	2	13,006	0.02%
2022/05/30	5	167.80	20	171.63	172.50	-15	12,960	-0.12%
2022/05/27	5	160.70	7.3	163.59	160.50	-2.3	12,843	-0.02%
2022/05/26	9.1	158.11	4	152.88	156.50	5.1	13,010	0.04%
2022/05/25	25	160.26	22	159.20	164.50	3	13,056	0.02%
2022/05/24	3.1	161.19	1	162.00	160.50	2.1	12,946	0.02%
2022/05/23	0	0.00	4	172.50	171.50	-4	12,797	-0.03%
2022/05/20	1.1	169.05	0	0.00	169.00	1.1	12,785	0.01%
2022/05/19	4	171.87	0	0.00	173.50	4	12,806	0.03%
2022/05/18	1	177.00	2	176.00	175.00	-1	12,902	-0.01%
2022/05/17	2	173.50	2.1	174.49	174.00	-0.1	12,822	0.00%
2022/05/16	7.2	174.84	8	173.44	169.50	-0.8	12,833	-0.01%
2022/05/13	5	170.80	6	171.83	172.50	-1	12,711	-0.01%
2022/05/12	4	166.24	3	166.00	164.00	1	12,656	0.01%
2022/05/11	7	169.71	1	169.50	168.00	6	12,661	0.05%
2022/05/10	6	168.33	6	169.92	172.00	0	12,687	0.00%
2022/05/09	1	169.00	4	167.75	166.50	-3	12,792	-0.02%
2022/05/06	4.3	171.76	1	170.00	170.50	3.3	12,849	0.03%
2022/05/05	7	184.07	14	182.33	181.00	-7	12,688	-0.06%
2022/05/04	11	175.86	13	179.00	177.00	-2	12,499	-0.02%
2022/05/03	9	172.72	7	173.14	175.00	2	12,356	0.02%
2022/04/29	32	168.05	27	168.81	171.50	5	12,334	0.04%
2022/04/28	17.1	160.77	11	160.86	160.50	6.1	12,098	0.05%
2022/04/27	9	163.34	8	161.97	167.50	1	11,828	0.01%
2022/04/26	4.1	172.00	1	171.50	168.50	3.1	11,380	0.03%
2022/04/25	0	175.75	2	176.00	178.00	-2	11,284	-0.02%
2022/04/22	5	186.59	0	0.00	184.00	5	11,231	0.04%
2022/04/21	3	195.33	6	195.83	197.00	-3	11,195	-0.03%
2022/04/20	2	192.25	2	193.25	192.50	0	11,212	0.00%
2022/04/19	2	188.75	3	189.33	188.50	-1	11,181	-0.01%
2022/04/18	3	184.00	3	180.50	184.00	0	11,184	0.00%
2022/04/15	3.1	181.88	1	181.50	181.00	2.1	11,315	0.02%
2022/04/14	4	191.99	6	189.67	189.50	-2	11,392	-0.02%
2022/04/13	0.1	186.00	0	0.00	187.00	0.1	11,354	0.00%
2022/04/12	1.1	186.00	0	0.00	185.50	1.1	11,335	0.01%
2022/04/11	5	186.50	2	187.00	182.50	3	11,225	0.03%
2022/04/08	6	194.42	1	194.50	192.00	5	11,119	0.05%
2022/04/07	8	198.12	4	195.38	192.50	4	11,093	0.04%
2022/04/06	2.2	201.09	5	204.50	205.00	-2.8	10,782	-0.03%
2022/04/01	3	196.33	14	200.64	202.50	-11	10,648	-0.10%
2022/03/31	5.3	193.58	7	193.43	194.50	-1.7	10,713	-0.02%
2022/03/30	0	199.00	4	198.38	198.00	-4	10,682	-0.04%
2022/03/29	13	194.92	3	193.33	193.50	10	10,621	0.09%
2022/03/28	0	199.50	4.5	199.17	201.00	-4.5	10,430	-0.04%
2022/03/25	8	205.69	5	203.00	203.00	3	10,409	0.03%
2022/03/24	5	201.80	4.2	201.17	202.00	0.8	10,308	0.01%
2022/03/23	12	199.67	9	200.56	199.50	3	10,287	0.03%
2022/03/22	12	191.50	3	194.17	193.50	9	10,185	0.09%
2022/03/21	5	192.10	3.1	194.32	192.00	1.9	10,192	0.02%
2022/03/18	10.1	183.81	10	185.50	188.00	0.1	10,105	0.00%
2022/03/17	3.1	183.81	6.1	180.75	186.50	-3	10,020	-0.03%
2022/03/16	0	0.00	6	172.67	172.50	-6	9,818	-0.06%
2022/03/15	10.7	178.61	2	176.25	172.00	8.7	9,746	0.09%
2022/03/14	1	187.00	0	0.00	188.00	1	9,658	0.01%
2022/03/11	7	192.29	0	0.00	193.00	7	9,703	0.07%
2022/03/10	12.1	194.34	25	195.04	197.00	-12.9	9,742	-0.13%
2022/03/09	20	187.38	1	186.00	186.00	19	9,942	0.19%
2022/03/08	23.6	194.81	16	188.78	185.50	7.6	10,028	0.08%
2022/03/07	6.1	202.70	12	198.67	197.00	-5.9	9,976	-0.06%
2022/03/04	3	218.17	7	214.43	217.50	-4	10,116	-0.04%
2022/03/03	10	223.45	1	224.00	217.00	9	10,209	0.09%
2022/03/02	19	220.26	10	221.45	222.50	9	10,300	0.09%
2022/03/01	18	228.92	11.1	231.04	224.50	6.9	10,268	0.07%
2022/02/25	9	219.89	22.4	221.77	227.00	-13.4	9,965	-0.13%
2022/02/24	6	213.58	5	214.30	212.00	1	9,643	0.01%
2022/02/23	1	212.00	1	214.00	213.50	0	9,527	0.00%
2022/02/22	3	210.01	1	207.50	210.00	2	9,546	0.02%
2022/02/21	9	217.50	1	215.50	216.50	8	9,569	0.08%
2022/02/18	11	219.73	16.5	218.42	218.00	-5.5	9,639	-0.06%
2022/02/17	7	218.07	2	217.50	214.50	5	9,695	0.05%
2022/02/16	11	220.05	11.2	220.31	217.50	-0.2	9,885	0.00%
2022/02/15	3	217.83	2	218.00	215.50	1	9,957	0.01%
2022/02/14	4.5	214.83	3	215.00	215.50	1.5	10,091	0.01%
2022/02/11	5	218.80	8	220.94	221.50	-3	10,208	-0.03%
2022/02/10	11	222.41	7	221.00	221.00	4	10,273	0.04%
2022/02/09	4	216.88	5	222.50	224.50	-1	10,328	-0.01%
2022/02/08	5	205.70	11	208.45	210.00	-6	10,357	-0.06%
2022/02/07	4	201.25	3	202.50	202.50	1	10,415	0.01%
2022/01/26	0	0.00	1	201.50	201.50	-1	10,728	-0.01%
2022/01/25	2	200.00	0	0.00	198.00	2	11,165	0.02%
2022/01/24	0	0.00	4	202.00	206.00	-4	11,590	-0.03%
2022/01/21	6	204.25	1	210.00	200.50	5	12,083	0.04%
2022/01/20	0.2	213.00	0	0.00	213.00	0.2	12,331	0.00%
2022/01/19	1	212.00	0	0.00	213.00	1	13,147	0.01%
2022/01/18	0	0.00	6.1	217.93	217.50	-6.1	13,603	-0.04%
2022/01/17	0.1	208.50	1	208.00	208.50	-1	13,734	-0.01%
2022/01/14	1	198.00	0	0.00	201.00	1	14,096	0.01%
2022/01/13	2	199.75	1	201.50	200.50	1	14,596	0.01%
2022/01/12	10	201.40	6	203.42	201.00	4	15,503	0.03%
2022/01/11	3	203.00	0	0.00	200.00	3	15,874	0.02%
2022/01/10	5	205.70	4.1	206.82	206.50	0.9	16,040	0.01%
2022/01/07	11.3	217.54	4	217.25	212.50	7.3	16,284	0.04%
2022/01/06	4.1	225.93	3	228.50	228.00	1.1	16,485	0.01%
2022/01/05	3.4	228.82	1	229.50	230.00	2.4	16,749	0.01%
2022/01/04	0	0.00	1	234.50	235.50	-1	17,006	-0.01%
2022/01/03	1	238.00	1	236.00	236.00	0	17,532	0.00%
2021/12/30	1	233.00	2	237.75	233.00	-1	17,819	-0.01%
2021/12/28	0	0.00	1	239.00	239.50	-1	18,294	-0.01%
2021/12/27	11	242.95	11.1	241.53	237.00	-0.1	18,566	0.00%
2021/12/24	3	238.17	4	239.50	238.50	-1	18,515	-0.01%
2021/12/23	32	237.34	32	237.27	237.50	0	18,745	0.00%
2021/12/22	0	0.00	4	232.63	232.00	-4	18,920	-0.02%
2021/12/21	0	0.00	2	229.00	229.00	-2	19,147	-0.01%
2021/12/20	9.2	230.09	3	228.67	226.50	6.2	19,327	0.03%
2021/12/17	1	230.50	3	231.00	231.00	-2	19,509	-0.01%
2021/12/16	1	229.00	2	232.00	233.50	-1	19,787	-0.01%
2021/12/15	2	222.75	7	226.29	227.00	-5	19,869	-0.03%
2021/12/14	7	222.07	2	223.75	220.00	5	19,971	0.03%
2021/12/13	0	0.00	7	230.07	230.50	-7	20,096	-0.03%
2021/12/10	5	225.50	2	228.50	225.50	3	20,165	0.01%
2021/12/09	5	233.20	0	0.00	229.50	5	20,198	0.02%
2021/12/08	3	235.50	9	236.11	237.00	-6	20,324	-0.03%
2021/12/07	14.1	233.61	5	231.60	228.00	9.1	20,560	0.04%
2021/12/06	1	236.00	0	0.00	237.00	1	20,856	0.00%
2021/12/03	7	236.71	19	239.63	241.00	-12	21,325	-0.06%
2021/12/02	4	227.75	4	230.25	230.00	0	21,728	0.00%
2021/12/01	11	230.86	1	230.00	228.00	10	22,102	0.05%
2021/11/30	5.1	241.15	3.1	240.19	240.50	2	22,466	0.01%
2021/11/29	3	222.50	3	230.00	234.00	0	22,504	0.00%
2021/11/26	5	237.30	4	233.00	231.00	1	22,542	0.00%
2021/11/25	5	238.70	3.3	239.76	239.00	1.7	22,725	0.01%
2021/11/24	3	236.00	10	239.65	234.50	-7	22,834	-0.03%
2021/11/23	4.2	231.90	0	232.50	232.00	4.2	23,249	0.02%
2021/11/22	1	232.50	1	237.00	238.00	0	23,423	0.00%
2021/11/19	3.2	235.66	1	235.50	235.00	2.2	23,817	0.01%
2021/11/18	5	236.40	2	234.75	236.50	3	24,138	0.01%
2021/11/17	2	235.25	7.3	240.26	243.00	-5.3	24,245	-0.02%
2021/11/16	7.4	236.59	4	235.38	236.00	3.4	24,279	0.01%
2021/11/15	10	247.85	6.2	246.65	243.00	3.8	24,276	0.02%
2021/11/12	2.2	253.00	3.5	248.50	251.00	-1.3	24,240	-0.01%
2021/11/11	6.9	246.39	6	243.50	243.50	0.9	24,079	0.00%
2021/11/10	0	0.00	4	246.63	250.00	-4	23,974	-0.02%
2021/11/09	5	244.70	10	245.85	243.50	-5	23,930	-0.02%
2021/11/08	4.3	242.13	2	244.25	242.50	2.3	23,982	0.01%
2021/11/05	5	244.60	7	246.57	249.50	-2	23,957	-0.01%
2021/11/04	5	243.30	7	243.50	242.00	-2	23,880	-0.01%
2021/11/03	6	234.33	9	233.50	241.50	-3	23,773	-0.01%
2021/11/02	14.6	240.47	13	237.42	233.00	1.6	23,548	0.01%
2021/11/01	18	246.06	10	244.05	239.50	8	23,279	0.03%
2021/10/29	28	245.84	53	243.18	244.00	-25	22,958	-0.11%
2021/10/28	28	246.13	5	246.40	246.50	23	22,556	0.10%
2021/10/27	21	250.55	30	251.55	249.50	-9	22,275	-0.04%
2021/10/26	49	247.97	42	242.96	236.00	7	21,599	0.03%
2021/10/25	5	239.82	19	240.89	245.00	-14	21,430	-0.07%
2021/10/22	34.2	239.19	21	237.10	236.50	13.2	21,501	0.06%
2021/10/21	29	239.76	21	234.55	233.00	8	21,414	0.04%
2021/10/20	34.5	241.29	33	240.98	248.00	1.5	20,975	0.01%
2021/10/19	15	229.23	20	235.75	237.50	-5	20,214	-0.02%
2021/10/18	4	212.50	3	212.17	216.00	1	20,181	0.00%
2021/10/15	38	210.55	44.2	210.81	210.00	-6.2	20,158	-0.03%
2021/10/14	70.2	204.55	68	201.15	200.00	2.2	19,953	0.01%
2021/10/13	11	204.86	11	206.55	203.00	0	19,745	0.00%
2021/10/12	15	218.80	11	218.00	219.00	4	19,609	0.02%
2021/10/08	13	216.73	12	218.04	221.00	1	19,698	0.01%
2021/10/07	3	202.83	26.1	206.59	211.00	-23.1	19,487	-0.12%
2021/10/06	5	199.30	1	193.00	192.00	4	19,542	0.02%
2021/10/05	6	196.75	9	195.17	201.50	-3	19,785	-0.02%
2021/10/04	16	199.47	8	194.38	191.00	8	19,784	0.04%
2021/10/01	6	198.58	6	198.92	200.50	0	20,020	0.00%
2021/09/30	3	198.20	2	202.00	202.00	1	20,296	0.01%
2021/09/29	7	196.14	3	194.67	193.00	4	20,608	0.02%
2021/09/28	2.1	199.79	2	200.25	207.00	0.1	20,728	0.00%
2021/09/27	10	207.55	21	206.19	206.50	-11	20,624	-0.05%
2021/09/24	9	216.28	7	218.07	217.00	2	20,506	0.01%
2021/09/23	7	212.64	10	215.20	215.00	-3	20,337	-0.01%
2021/09/22	7	203.79	3	204.67	204.00	4	20,080	0.02%
2021/09/17	3	207.67	7	208.00	212.00	-4	20,105	-0.02%
2021/09/16	2	205.50	5	206.10	205.00	-3	20,087	-0.01%
2021/09/15	2	201.75	1.4	203.36	204.00	0.6	20,140	0.00%
2021/09/14	1	205.00	1	206.00	202.50	0	20,576	0.00%
2021/09/13	3	202.17	8	206.63	202.50	-5	21,004	-0.02%
2021/09/10	3	206.17	8	205.63	209.50	-5	21,183	-0.02%
2021/09/09	6	200.08	4	202.25	204.00	2	21,152	0.01%
2021/09/08	17	205.50	9	205.11	200.50	8	20,915	0.04%
2021/09/07	9	221.56	7	215.71	222.50	2	20,466	0.01%
2021/09/06	16	223.72	24.1	222.24	229.00	-8.1	19,797	-0.04%
2021/09/03	11	210.95	28.1	211.33	219.00	-17.1	19,314	-0.09%
2021/09/02	3	201.83	11	203.27	202.50	-8	18,905	-0.04%
2021/09/01	6	198.17	26	197.10	198.00	-20	18,890	-0.11%
2021/08/31	30	196.08	8	195.44	200.50	22	19,285	0.11%
2021/08/30	15.1	203.06	24	202.60	205.00	-8.9	19,724	-0.04%
2021/08/27	10	203.45	10	203.65	202.00	0	19,769	0.00%
2021/08/26	4	193.00	1	193.50	196.00	3	19,606	0.02%
2021/08/25	7	195.64	11	195.18	195.50	-4	19,482	-0.02%
2021/08/24	17	183.18	3	182.50	185.00	14	19,144	0.07%
2021/08/23	2	176.25	11	182.77	184.50	-9	18,981	-0.05%
2021/08/20	1	166.50	1	169.00	168.00	0	18,870	0.00%
2021/08/19	5	166.00	33	168.23	159.00	-28	18,780	-0.15%
2021/08/18	2	168.50	1	170.50	172.50	1	18,751	0.01%
2021/08/17	14	171.86	23	173.00	165.50	-9	18,722	-0.05%
2021/08/16	11	170.09	0	0.00	172.50	11	18,727	0.06%
2021/08/13	36	175.90	2	180.00	174.50	34	18,812	0.18%
2021/08/12	3	178.67	3	177.98	180.00	0	18,829	0.00%
2021/08/11	2	172.74	1.1	176.05	170.50	0.9	18,676	0.00%
2021/08/10	3.1	176.58	2	171.25	181.00	1.1	18,783	0.01%
2021/08/09	2	176.75	0	0.00	176.00	2	18,841	0.01%
2021/08/06	2	181.25	2	183.00	181.50	0	18,864	0.00%
2021/08/05	0	0.00	4	183.00	186.50	-4	18,898	-0.02%
2021/08/04	7	183.79	1	191.00	182.00	6	18,944	0.03%
2021/08/03	1	189.00	5	189.60	190.00	-4	18,935	-0.02%
2021/08/02	1	185.00	1	183.50	188.00	0	18,806	0.00%
2021/07/30	5	185.60	1	184.00	184.00	4	18,849	0.02%
2021/07/29	6	190.25	10.1	190.94	194.00	-4.1	18,762	-0.02%
2021/07/28	6.1	174.56	4	178.88	179.50	2.1	18,481	0.01%
2021/07/27	12	185.25	10	187.45	184.00	2	18,249	0.01%
2021/07/26	1	194.50	2	195.00	197.00	-1	18,009	-0.01%
2021/07/23	3	204.17	1	198.00	199.50	2	17,961	0.01%
2021/07/22	3	202.83	6.1	205.01	209.50	-3.1	18,108	-0.02%
2021/07/21	3	192.17	2	187.00	190.50	1	17,898	0.01%
2021/07/20	0	0.00	1	186.50	186.00	-1	17,766	-0.01%
2021/07/19	1	187.50	0	188.00	186.50	1	17,608	0.01%
2021/07/16	3.1	190.89	1.2	191.83	193.00	1.9	17,533	0.01%
2021/07/15	4	191.27	5	191.00	195.50	-1	17,337	-0.01%
2021/07/14	4	185.25	6	183.67	181.00	-2	16,919	-0.01%
2021/07/13	4.2	176.93	2	185.00	176.50	2.2	16,770	0.01%
2021/07/12	13	188.31	11	181.91	188.50	2	16,627	0.01%
2021/07/09	16	175.59	17	170.15	176.00	-1	16,335	-0.01%
2021/07/08	2	162.43	8	173.81	174.00	-6	16,122	-0.04%
2021/07/07	1	161.00	1	158.50	159.00	0	15,711	0.00%
2021/07/06	8	153.50	9	154.72	159.00	-1	15,290	-0.01%
2021/07/05	2	140.00	5	145.00	150.00	-3	14,862	-0.02%
2021/07/02	1	131.50	4	134.75	136.50	-3	14,581	-0.02%
2021/07/01	2	131.50	2	130.25	130.00	0	14,533	0.00%
2021/06/30	1	134.00	1	134.00	135.00	0	14,662	0.00%
2021/06/29	3	132.33	4	131.63	131.00	-1	14,834	-0.01%
2021/06/28	10	133.80	5	133.00	131.50	5	15,167	0.03%
2021/06/25	3	138.50	13	139.19	136.50	-10	15,362	-0.07%
2021/06/24	12	139.04	9	138.83	136.50	3	15,430	0.02%
2021/06/23	10	136.90	8	136.94	137.00	2	15,546	0.01%
2021/06/22	10	130.95	19	132.76	137.50	-9	15,065	-0.06%
2021/06/21	8	126.75	3	130.17	125.00	5	14,550	0.03%
2021/06/18	6	125.08	36	124.17	124.50	-30	14,173	-0.21%
2021/06/17	2	122.00	5	119.30	122.00	-3	13,875	-0.02%
2021/06/16	3	117.33	1	116.00	115.50	2	13,705	0.01%
2021/06/15	3	118.50	0	0.00	118.50	3	13,595	0.02%
2021/06/11	1	121.00	6	118.58	118.00	-5	13,544	-0.04%
2021/06/09	0	0.00	5.3	120.99	121.50	-5.3	13,330	-0.04%
2021/06/08	56	125.69	32	123.38	122.00	24	13,062	0.18%
2021/06/07	42	120.68	82	122.40	126.00	-40	12,554	-0.32%
2021/06/04	24	116.44	14	115.25	116.00	10	11,828	0.08%
2021/06/03	28	115.32	21	115.88	118.50	7	11,556	0.06%
2021/06/02	1	109.00	1	108.00	108.50	0	11,197	0.00%
2021/06/01	1	112.00	10	110.25	109.50	-9	11,169	-0.08%
2021/05/31	1	108.00	4	108.88	109.50	-3	11,115	-0.03%
2021/05/28	1	105.00	5.2	103.88	104.50	-4.2	10,979	-0.04%
2021/05/27	11	102.27	8	103.25	103.00	3	10,978	0.03%
2021/05/26	18	106.47	11	106.68	104.50	7	10,998	0.06%
2021/05/25	5	105.50	6	101.80	104.50	-1	11,058	-0.01%
2021/05/24	0	0.00	3	95.20	96.00	-3	11,321	-0.03%
2021/05/21	2	94.15	5	92.16	94.40	-3	11,439	-0.03%
2021/05/20	9	89.22	0	0.00	88.20	9	11,606	0.08%
2021/05/19	1	95.00	1	94.10	94.00	0	11,700	0.00%
2021/05/17	13	92.32	14	90.39	90.20	-1	12,115	-0.01%
2021/05/14	1	89.10	3	94.00	89.20	-2	12,079	-0.02%
2021/05/13	1	86.00	0	0.00	86.10	1	12,285	0.01%
2021/05/12	2	82.95	14	85.94	87.40	-12	12,262	-0.10%
2021/05/11	2	93.50	2	96.00	88.00	0	12,169	0.00%
2021/05/10	6	97.03	0	0.00	96.20	6	12,243	0.05%
2021/05/07	3	99.87	6	99.38	100.50	-3	12,339	-0.02%
2021/05/06	4	95.50	5	97.98	95.50	-1	12,339	-0.01%
2021/05/05	2	96.80	8	97.38	95.00	-6	12,391	-0.05%
2021/05/04	4	97.68	0	0.00	97.60	4	12,417	0.03%
2021/05/03	3	101.33	3	102.50	102.00	0	12,442	0.00%
2021/04/29	2	106.50	0	0.00	105.50	2	12,594	0.02%
2021/04/28	3	108.83	4	111.00	109.00	-1	12,756	-0.01%
2021/04/27	5	105.60	9	107.11	107.50	-4	12,631	-0.03%
2021/04/26	2	110.50	2	114.50	111.00	0	12,451	0.00%
2021/04/23	2	109.50	2	112.25	113.00	0	12,412	0.00%
2021/04/22	1	111.00	1	114.50	108.50	0	12,462	0.00%
2021/04/21	1	111.50	6	113.50	111.00	-5	12,475	-0.04%
2021/04/20	3	113.33	1	112.00	114.00	2	12,822	0.02%
2021/04/19	2	116.75	0	0.00	113.00	2	13,083	0.02%
2021/04/16	1	114.00	6	117.33	116.50	-5	13,118	-0.04%
2021/04/15	6	106.58	4	107.88	110.50	2	12,997	0.02%
2021/04/14	7	102.21	1	103.00	104.50	6	13,102	0.05%
2021/04/13	3	108.83	1.2	106.85	107.50	1.8	13,201	0.01%
2021/04/12	0	0.00	1	112.00	112.00	-1	13,332	-0.01%
2021/04/09	0	0.00	2	114.75	112.00	-2	13,534	-0.01%
2021/04/08	25	114.70	5	112.90	112.00	20	13,409	0.15%
2021/04/07	8	112.94	0	0.00	115.00	8	13,361	0.06%
2021/04/06	0	0.00	9	115.61	116.00	-9	13,343	-0.07%
2021/04/01	6	109.92	1	112.00	109.50	5	13,182	0.04%
2021/03/31	4	110.00	8	110.94	112.00	-4	12,952	-0.03%
2021/03/30	10.4	106.20	17	106.18	105.50	-6.6	12,575	-0.05%
2021/03/29	5	101.10	1	100.50	100.50	4	12,244	0.03%
2021/03/26	9	96.29	29	100.39	102.50	-20	12,027	-0.17%
2021/03/25	2	94.25	4	94.55	93.30	-2	11,722	-0.02%
2021/03/24	6	93.38	6	93.78	93.30	0	11,666	0.00%
2021/03/23	5	91.32	8	92.61	90.70	-3	11,678	-0.03%
2021/03/19	10	90.45	0	0.00	90.60	10	11,844	0.08%
2021/03/16	0	0.00	20	93.60	93.30	-20	12,264	-0.16%
2021/03/15	3	94.67	0	0.00	93.70	3	12,329	0.02%
2021/03/12	10	96.25	10	95.60	95.00	0	12,394	0.00%
2021/03/11	3	93.67	0	0.00	94.90	3	12,461	0.02%
2021/03/10	0	0.00	4	91.98	94.90	-4	12,435	-0.03%
2021/03/09	2	89.60	0	0.00	89.60	2	12,473	0.02%
2021/03/08	0	0.00	1	93.60	92.20	-1	12,630	-0.01%
2021/03/04	0	0.00	3	92.80	92.00	-3	13,503	-0.02%
2021/03/03	2	92.50	2	91.85	92.00	0	14,129	0.00%
2021/03/02	2	97.60	0	0.00	93.60	2	14,989	0.01%
2021/02/26	0	0.00	25	96.46	96.10	-25	15,742	-0.16%
2021/02/25	26	98.90	4	98.80	99.50	22	16,067	0.14%
2021/02/24	8	99.24	33	99.86	96.50	-25	15,944	-0.16%
2021/02/23	27	96.67	33	96.66	95.30	-6	15,577	-0.04%
2021/02/22	2	99.05	45	96.67	98.50	-43	15,472	-0.28%
2021/02/19	1	93.80	17	92.15	93.00	-16	15,248	-0.10%
2021/02/18	36	90.44	26	90.43	91.30	10	15,315	0.07%
2021/02/17	0	0.00	10	85.42	88.30	-10	15,075	-0.07%
2021/02/05	21	80.66	45	80.85	80.30	-24	14,865	-0.16%
2021/02/04	21	77.61	7	80.36	82.00	14	14,829	0.09%
2021/02/03	3	78.27	1	77.60	79.10	2	14,645	0.01%
2021/02/02	7	75.60	1	75.30	75.50	6	14,931	0.04%
2021/02/01	8	75.08	8	76.54	74.30	0	14,977	0.00%
2021/01/29	12	79.69	3	78.30	78.10	9	15,047	0.06%
2021/01/28	3	82.40	2	85.00	81.60	1	15,432	0.01%
2021/01/27	5	85.52	3	85.77	85.50	2	16,075	0.01%
2021/01/26	1	87.00	2	89.75	87.10	-1	16,288	-0.01%
2021/01/25	9	88.08	5	89.04	87.90	4	16,816	0.02%
2021/01/22	46	92.31	45	91.27	91.50	1	16,867	0.01%
2021/01/21	11	89.68	11	90.28	89.30	0	17,204	0.00%
2021/01/20	6	89.50	6	90.53	87.20	0	17,173	0.00%
2021/01/19	0	0.00	7	88.21	87.70	-7	17,140	-0.04%
2021/01/18	2	86.35	1	87.50	88.10	1	17,175	0.01%
2021/01/15	13	88.15	21	88.75	88.30	-8	17,186	-0.05%
2021/01/14	23	88.46	23	87.84	87.70	0	17,319	0.00%
2021/01/13	33	91.64	101	89.68	89.10	-68	17,321	-0.39%	大賣/
2021/01/12	29	89.20	30	89.51	90.00	-1	17,027	-0.01%
2021/01/11	3	88.33	8	88.46	88.70	-5	16,874	-0.03%
2021/01/08	13	87.21	0	0.00	86.20	13	16,876	0.08%
2021/01/07	1	86.70	11	86.95	88.20	-10	17,285	-0.06%
2021/01/06	12	86.40	15	86.21	85.00	-3	17,545	-0.02%
2021/01/05	3	86.00	4	84.00	85.80	-1	17,390	-0.01%
2021/01/04	9	82.93	14	84.98	85.00	-5	17,323	-0.03%
2020/12/30	6	80.40	0	0.00	80.50	6	17,305	0.03%
2020/12/29	7	81.60	3	81.00	80.40	4	17,324	0.02%
2020/12/28	4	80.60	0	0.00	80.50	4	17,313	0.02%
2020/12/25	5	82.90	0	0.00	81.40	5	17,307	0.03%
2020/12/24	2	81.95	1	82.00	82.50	1	17,381	0.01%
2020/12/23	14	81.36	5	81.80	82.00	9	17,506	0.05%
2020/12/22	2	80.50	0	0.00	80.00	2	17,610	0.01%
2020/12/21	5	81.52	1	83.50	82.20	4	17,662	0.02%
2020/12/17	0	0.00	3	84.63	84.00	-3	17,731	-0.02%
2020/12/16	50	84.96	0	0.00	84.70	50	17,683	0.28%
2020/12/15	7	86.14	16	84.39	84.00	-9	17,650	-0.05%
2020/12/14	0	0.00	3	84.87	86.30	-3	17,707	-0.02%
2020/12/11	8	85.60	9	86.92	83.60	-1	17,937	-0.01%
2020/12/10	19	85.59	5	84.00	84.20	14	18,101	0.08%
2020/12/09	4	86.13	1	85.80	85.70	3	18,131	0.02%
2020/12/08	0	0.00	12	87.03	86.70	-12	18,114	-0.07%
2020/12/07	3	86.30	7	86.21	85.50	-4	18,060	-0.02%
2020/12/04	2	85.65	7	85.91	85.90	-5	17,952	-0.03%
2020/12/03	2	85.40	1	85.70	87.10	1	17,902	0.01%
2020/12/02	2	85.50	2	86.60	86.80	0	17,932	0.00%
2020/12/01	13	86.66	0	0.00	85.80	13	17,834	0.07%
2020/11/30	11	93.08	18	91.33	90.70	-7	17,563	-0.04%
2020/11/27	40	91.90	11	91.73	91.00	29	17,211	0.17%
2020/11/26	63	89.30	95	90.46	92.40	-32	16,793	-0.19%
2020/11/25	84	86.20	124	85.35	84.00	-40	15,961	-0.25%	大賣/
2020/11/24	2	84.45	16	83.28	84.70	-14	15,358	-0.09%
2020/11/23	46	76.78	1	76.80	77.00	45	15,027	0.30%
2020/11/20	7	75.27	1	75.20	75.20	6	14,990	0.04%
2020/11/19	7	75.69	8	75.76	75.60	-1	15,066	-0.01%
2020/11/18	3	77.43	22	77.20	77.20	-19	15,162	-0.13%
2020/11/17	8	78.06	10	78.03	78.40	-2	15,253	-0.01%
2020/11/16	14	75.72	1	75.50	75.40	13	15,178	0.09%
2020/11/13	12	75.63	3	75.97	76.00	9	15,309	0.06%
2020/11/12	8	78.66	1	79.50	77.00	7	15,305	0.05%
2020/11/11	1	78.20	1	77.90	78.00	0	15,513	0.00%
2020/11/10	3	79.73	31	79.63	78.10	-28	16,185	-0.17%
2020/11/09	1	77.70	1	78.50	77.80	0	16,619	0.00%
2020/11/06	31	78.81	15.1	78.12	77.20	15.9	17,036	0.09%
2020/11/05	69	79.11	11	78.43	78.30	58	17,082	0.34%
2020/11/04	41	75.48	25	77.02	78.00	16	16,720	0.10%
2020/11/03	7.1	72.81	8	72.70	73.30	-0.9	16,115	-0.01%
2020/11/02	139	72.34	170	73.17	72.30	-31	15,984	-0.19%	大買/大賣/
2020/10/30	1	69.20	10	69.47	69.10	-9	15,737	-0.06%
2020/10/29	38	68.62	35	68.67	68.90	3	15,809	0.02%
2020/10/28	4	65.18	18	65.72	65.80	-14	15,306	-0.09%
2020/10/27	14	67.65	12	69.04	67.40	2	15,332	0.01%
2020/10/26	4	67.08	0	0.00	66.70	4	15,433	0.03%
2020/10/22	33	69.45	8	69.03	68.90	25	15,856	0.16%
2020/10/21	0	0.00	0.7	72.00	71.80	-0.7	15,640	0.00%
2020/10/20	3	70.93	0	0.00	71.50	3	15,742	0.02%
2020/10/19	0	0.00	30	72.03	72.40	-30	15,732	-0.19%
2020/10/16	7	72.51	15	70.32	70.10	-8	15,759	-0.05%
2020/10/15	10	73.75	3	74.00	72.80	7	15,850	0.04%
2020/10/14	2	70.55	14	71.73	72.30	-12	15,363	-0.08%
2020/10/12	15	68.37	1	68.70	68.40	14	14,992	0.09%
2020/10/08	0	0.00	1	68.20	68.10	-1	15,011	-0.01%
2020/10/07	0	0.00	2	67.10	67.10	-2	14,852	-0.01%
2020/10/06	1	66.70	0	0.00	66.50	1	14,831	0.01%
2020/10/05	11	67.85	13	67.05	66.60	-2	14,962	-0.01%
2020/09/30	10	65.60	3	65.80	65.90	7	15,080	0.05%
2020/09/29	5	65.74	2	65.00	64.90	3	15,146	0.02%
2020/09/25	1	61.50	3	62.70	62.50	-2	15,142	-0.01%
2020/09/24	0	0.00	12	65.14	64.90	-12	15,156	-0.08%
2020/09/23	11	65.61	0	0.00	65.00	11	15,192	0.07%
2020/09/22	11	66.80	1	66.10	66.40	10	15,480	0.06%
2020/09/21	10	68.80	12	69.18	68.10	-2	15,912	-0.01%
2020/09/17	10	68.09	8	67.90	68.00	2	16,280	0.01%
2020/09/16	3	69.67	13	69.72	69.20	-10	16,266	-0.06%
2020/09/15	11	68.52	16	68.88	68.70	-5	16,187	-0.03%
2020/09/14	1	65.20	10	65.30	65.40	-9	16,305	-0.06%
2020/09/11	4	61.95	3	62.10	62.20	1	16,451	0.01%
2020/09/10	0	0.00	5	63.60	63.20	-5	16,575	-0.03%
2020/09/09	0	0.00	1	64.60	64.40	-1	16,862	-0.01%
2020/09/07	14	64.73	2	65.30	64.00	12	17,740	0.07%
2020/09/04	21	65.50	24	64.58	67.00	-3	18,605	-0.02%
2020/09/03	17	67.52	1	68.20	66.10	16	19,085	0.08%
2020/09/02	16	67.49	0	0.00	67.40	16	18,943	0.08%
2020/09/01	27	67.83	5	67.94	68.00	22	18,918	0.12%
2020/08/31	1	64.20	0	0.00	63.80	1	18,645	0.01%
2020/08/28	15	63.85	31	63.65	63.80	-16	18,598	-0.09%
2020/08/27	7	67.36	10	66.52	66.60	-3	18,462	-0.02%
2020/08/26	6	66.57	0	0.00	66.30	6	18,586	0.03%
2020/08/25	11	66.57	10	67.40	67.50	1	18,694	0.01%
2020/08/24	20	68.35	2	68.10	66.30	18	18,625	0.10%
2020/08/21	14	70.13	20	69.08	68.90	-6	18,469	-0.03%
2020/08/20	1	77.90	0	0.00	69.80	1	18,355	0.01%
2020/08/19	2	77.50	0	0.00	77.50	2	18,230	0.01%
2020/08/18	5	80.60	0	0.00	80.20	5	18,173	0.03%
2020/08/17	6	77.88	26	78.49	79.00	-20	18,069	-0.11%
2020/08/14	16	76.84	15	78.43	77.20	1	17,719	0.01%
2020/08/13	42	84.34	7	78.11	77.90	35	16,916	0.21%
2020/08/12	5	83.16	17	84.66	86.20	-12	16,110	-0.07%
2020/08/11	8	84.29	1	85.00	82.50	7	15,567	0.04%
2020/08/10	0	0.00	8	83.73	82.60	-8	15,235	-0.05%
2020/08/06	7	83.03	1.3	82.70	83.00	5.7	14,933	0.04%
2020/08/05	11	81.40	6	82.42	81.70	5	14,694	0.03%
2020/08/04	1	78.00	3	78.77	77.50	-2	14,364	-0.01%
2020/08/03	0	0.00	1	77.90	76.00	-1	14,091	-0.01%
2020/07/31	2	76.75	8	77.43	77.40	-6	14,018	-0.04%
2020/07/30	6	75.90	3	75.53	75.80	3	13,762	0.02%
2020/07/29	12	72.58	8	73.16	72.70	4	13,464	0.03%
2020/07/28	9	72.78	19	72.46	72.80	-10	13,322	-0.08%
2020/07/27	0	0.00	5	70.32	69.50	-5	13,023	-0.04%
2020/07/24	6	70.60	3	70.63	69.80	3	13,044	0.02%
2020/07/23	0	0.00	19	69.63	70.70	-19	12,884	-0.15%
2020/07/22	2	69.80	12	70.07	70.50	-10	12,980	-0.08%
2020/07/21	12	68.78	0	0.00	69.10	12	12,911	0.09%
2020/07/20	7	65.24	1	63.50	65.20	6	12,644	0.05%
2020/07/17	2	65.15	0	0.00	64.70	2	12,639	0.02%
2020/07/16	0	0.00	1	67.00	67.20	-1	12,594	-0.01%
2020/07/15	9	66.39	8	66.00	64.90	1	12,503	0.01%
2020/07/14	3	67.77	4	67.35	67.70	-1	12,380	-0.01%
2020/07/13	3	67.70	2	68.20	68.00	1	12,348	0.01%
2020/07/10	5	67.60	8	70.50	67.10	-3	12,452	-0.02%
2020/07/09	3	73.07	4	71.75	71.00	-1	12,414	-0.01%
2020/07/08	2	72.80	6	73.30	73.90	-4	12,229	-0.03%
2020/07/07	1	70.90	2	72.35	72.00	-1	12,119	-0.01%
2020/07/06	1	73.00	0	0.00	73.00	1	12,037	0.01%
2020/07/03	2	72.10	1	74.20	71.50	1	11,982	0.01%
2020/07/02	3	72.53	5	72.10	72.90	-2	11,879	-0.02%
2020/07/01	6	72.43	1	72.20	72.50	5	11,799	0.04%
2020/06/30	5	71.40	25	69.68	70.30	-20	11,524	-0.17%
2020/06/29	49	66.81	56	68.34	67.70	-7	11,088	-0.06%
2020/06/24	4	65.25	0	0.00	65.70	4	10,727	0.04%
2020/06/23	0	0.00	9	65.08	65.20	-9	10,740	-0.08%
2020/06/22	30	65.56	23	65.37	64.70	7	10,613	0.07%
2020/06/19	13	65.65	29	65.04	65.50	-16	10,362	-0.15%
2020/06/18	14	62.44	1	60.90	62.60	13	9,793	0.13%
2020/06/17	3	60.73	8	60.78	60.60	-5	9,542	-0.05%
2020/06/16	5	61.06	6	62.50	61.00	-1	9,437	-0.01%
2020/06/15	21	62.69	14	62.10	61.10	7	9,162	0.08%
2020/06/12	18	63.79	18	63.92	62.50	0	8,859	0.00%
2020/06/11	55	62.21	73	63.30	65.00	-18	8,373	-0.21%
2020/06/10	56	58.71	37	57.93	59.70	19	7,388	0.26%
2020/06/09	10	54.35	12	54.15	54.30	-2	6,884	-0.03%
2020/06/08	0	0.00	2	54.00	52.80	-2	6,868	-0.03%
2020/06/05	0	0.00	5	53.04	52.90	-5	6,718	-0.07%
2020/06/04	0	0.00	2	52.80	52.60	-2	6,721	-0.03%
2020/06/03	15	52.49	20	53.01	52.60	-5	6,738	-0.07%
2020/06/02	12	53.75	1	53.20	52.50	11	6,632	0.17%
2020/06/01	3	50.23	10	50.33	51.20	-7	6,401	-0.11%
2020/05/29	2	47.33	2	46.95	48.15	0	6,224	0.00%
2020/05/28	4	46.98	6	46.74	46.70	-2	6,153	-0.03%
2020/05/27	1	46.30	2	47.10	46.30	-1	6,158	-0.02%
2020/05/26	4	46.35	0	0.00	46.40	4	6,110	0.07%
2020/05/22	6	47.29	5	47.08	46.40	1	6,026	0.02%
2020/05/21	2	47.75	2	47.90	47.35	0	6,228	0.00%
2020/05/20	6	47.80	4	48.34	46.95	2	6,325	0.03%
2020/05/18	0	0.00	3	48.50	47.90	-3	6,374	-0.05%
2020/05/13	1	52.90	0	0.00	53.10	1	6,489	0.02%
2020/05/12	0	0.00	2	53.45	53.50	-2	6,575	-0.03%
2020/05/11	0	0.00	9	54.50	54.70	-9	6,782	-0.13%
2020/05/08	3	53.30	4	53.00	53.30	-1	6,864	-0.02%
2020/05/07	0	0.00	1	52.50	52.20	-1	6,934	-0.01%
2020/05/06	3	51.73	2	52.60	51.60	1	7,080	0.01%
2020/05/04	0	52.30	2	52.10	52.60	-2	7,160	-0.03%
2020/04/30	2	52.45	5	52.52	52.80	-3	7,118	-0.04%
2020/04/29	0	0.00	2	51.40	51.00	-2	7,048	-0.03%
2020/04/28	0	0.00	4	50.00	50.00	-4	6,974	-0.06%
2020/04/27	2	50.90	8	51.03	50.40	-6	6,979	-0.09%
2020/04/24	14	50.09	4	48.09	50.90	10	6,799	0.15%
2020/04/23	6	48.43	1	47.90	47.95	5	6,681	0.07%
2020/04/20	6	48.15	0	0.00	48.00	6	6,501	0.09%
2020/04/17	0	47.50	4	47.35	47.25	-4	6,484	-0.06%
2020/04/16	0	0.00	2	47.58	48.25	-2	6,393	-0.03%
2020/04/15	1	48.85	4	48.45	47.60	-3	6,372	-0.05%
2020/04/14	6	46.58	7	46.69	47.45	-1	6,214	-0.02%
2020/04/10	1	42.80	1	43.70	43.70	0	6,161	0.00%
2020/04/09	0	0.00	1	42.90	42.95	-1	6,191	-0.02%
2020/04/08	1	44.60	0	0.00	43.90	1	6,190	0.02%
2020/04/07	2	43.75	3	43.83	44.30	-1	6,123	-0.02%
2020/04/06	0	0.00	5	42.26	42.20	-5	6,030	-0.08%
2020/04/01	3	41.38	0	0.00	41.70	3	5,971	0.05%
2020/03/31	2	40.40	4	40.26	40.45	-2	5,882	-0.03%
2020/03/30	1	36.10	4	37.71	38.30	-3	5,801	-0.05%
2020/03/27	1	37.90	2	37.80	36.75	-1	5,793	-0.02%
2020/03/26	3	36.10	0	0.00	36.50	3	5,722	0.05%
2020/03/25	1	35.50	1	35.95	35.60	0	5,689	0.00%
2020/03/23	3	31.20	0	0.00	31.10	3	5,890	0.05%
2020/03/20	0	0.00	5	33.01	33.40	-5	6,019	-0.08%
2020/03/19	1	31.05	0	0.00	31.05	1	5,957	0.02%
2020/03/18	6	35.28	5	35.50	34.50	1	5,950	0.02%
2020/03/17	3	35.55	0	0.00	35.20	3	6,035	0.05%
2020/03/16	2	39.63	1	42.75	39.00	1	6,167	0.02%
2020/03/13	1	40.00	0	0.00	42.75	1	6,130	0.02%
2020/03/12	8	44.43	0	0.00	44.15	8	6,072	0.13%
2020/03/10	0	0.00	1	48.95	49.60	-1	6,198	-0.02%
2020/03/09	2	49.23	0	0.00	49.20	2	6,206	0.03%
2020/03/05	10	53.30	10	52.50	52.50	0	6,247	0.00%
2020/03/03	0	0.00	3	54.10	52.60	-3	6,535	-0.05%
2020/03/02	2	50.00	1	53.20	52.80	1	6,924	0.01%
2020/02/27	1	51.60	0	0.00	51.60	1	6,949	0.01%
2020/02/26	0	0.00	9	53.43	52.60	-9	6,936	-0.13%
2020/02/25	8	55.40	9	55.80	54.30	-1	6,965	-0.01%
2020/02/24	13	55.95	11	56.00	55.80	2	6,912	0.03%
2020/02/21	2	54.30	2	55.00	54.20	0	6,832	0.00%
2020/02/20	3	53.90	0	0.00	54.10	3	7,202	0.04%
2020/02/19	0	0.00	1	53.10	53.70	-1	7,179	-0.01%
2020/02/18	0	0.00	2	53.10	52.40	-2	7,190	-0.03%
2020/02/17	0	0.00	3	53.70	54.20	-3	7,103	-0.04%
2020/02/14	1	52.90	0	0.00	53.00	1	7,021	0.01%
2020/02/13	0	0.00	1	53.00	53.00	-1	7,030	-0.01%
2020/02/12	0	0.00	7	52.56	52.70	-7	6,933	-0.10%
2020/02/10	0	0.00	2	49.45	48.75	-2	6,657	-0.03%
2020/02/07	2	51.60	6	51.15	50.20	-4	6,601	-0.06%
2020/02/03	0	0.00	7	44.11	45.75	-7	6,517	-0.11%
2020/01/31	1	47.00	3	45.05	47.00	-2	6,613	-0.03%
2020/01/30	4	46.28	0	0.00	45.55	4	6,898	0.06%
2020/01/20	1	50.30	4	50.18	50.60	-3	7,056	-0.04%
2020/01/17	0	0.00	5	49.72	50.00	-5	7,249	-0.07%
2020/01/16	3	48.82	0	0.00	48.90	3	7,378	0.04%
2020/01/15	1	49.60	0	0.00	49.95	1	7,489	0.01%
2020/01/13	1	49.80	0	0.00	49.65	1	7,794	0.01%
2020/01/10	3	47.93	0	0.00	48.20	3	7,916	0.04%
2020/01/09	0	0.00	1	47.95	48.00	-1	8,283	-0.01%
2020/01/07	2	47.90	1	47.95	47.95	1	8,524	0.01%
2020/01/06	5	49.68	0	0.00	49.10	5	8,494	0.06%
2020/01/03	1	51.10	0	0.00	51.00	1	8,427	0.01%
2020/01/02	3	51.20	2	51.60	51.50	1	8,399	0.01%
2019/12/31	0	0.00	1	52.00	51.80	-1	8,375	-0.01%
2019/12/26	4	52.33	0	0.00	51.50	4	8,452	0.05%
2019/12/25	1	51.20	0	0.00	51.90	1	8,516	0.01%
2019/12/24	1	51.90	0	0.00	51.80	1	8,553	0.01%
2019/12/20	5	53.62	1	54.10	53.30	4	8,486	0.05%
2019/12/19	2	53.50	2	54.10	54.10	0	8,595	0.00%
2019/12/17	0	0.00	3	55.50	56.00	-3	8,552	-0.04%
2019/12/16	0	0.00	6	54.48	53.90	-6	8,580	-0.07%
2019/12/13	0	0.00	10	54.50	54.40	-10	8,806	-0.11%
2019/12/12	0	0.00	12	55.28	55.00	-12	9,032	-0.13%
2019/12/11	2	54.70	4	54.83	54.70	-2	9,316	-0.02%
2019/12/10	0	0.00	1	53.70	53.40	-1	9,089	-0.01%
2019/12/06	3	54.30	1	54.30	54.30	2	9,375	0.02%
2019/12/05	0	0.00	4	53.58	54.00	-4	9,346	-0.04%
2019/12/04	2	52.30	0	0.00	52.20	2	9,356	0.02%
2019/12/03	2	51.35	2	51.50	51.80	0	9,329	0.00%
2019/12/02	0	0.00	3	51.63	51.40	-3	9,286	-0.03%
2019/11/29	2	53.15	2	53.35	53.10	0	9,220	0.00%
2019/11/28	4	53.78	1	54.00	53.50	3	9,071	0.03%
2019/11/27	4	54.08	45	54.08	54.00	-41	8,916	-0.46%
2019/11/26	0	0.00	1	51.30	50.40	-1	8,457	-0.01%
2019/11/25	0	0.00	2	49.90	49.70	-2	8,368	-0.02%
2019/11/22	1	50.40	3	51.53	50.50	-2	8,329	-0.02%
2019/11/21	6	51.88	6	51.22	52.40	0	8,236	0.00%
2019/11/20	3	51.43	4	51.00	50.90	-1	8,143	-0.01%
2019/11/19	63	50.35	73	51.22	50.70	-10	7,953	-0.13%
2019/11/18	0	0.00	15	49.23	49.10	-15	7,476	-0.20%
2019/11/15	0	0.00	6	48.27	48.40	-6	7,428	-0.08%
2019/11/14	0	0.00	5	47.15	46.80	-5	7,373	-0.07%
2019/11/13	6	47.71	0	0.00	48.00	6	7,338	0.08%
2019/11/12	2	47.03	1	47.05	47.50	1	7,295	0.01%
2019/11/08	2	46.55	1	47.05	46.60	1	7,202	0.01%
2019/11/07	1	47.45	0	0.00	47.50	1	7,151	0.01%
2019/11/06	0	0.00	10	47.50	48.00	-10	7,089	-0.14%
2019/11/05	3	48.25	1	48.55	48.00	2	7,037	0.03%
2019/11/04	0	0.00	2	48.88	48.65	-2	7,028	-0.03%
2019/11/01	1	48.90	6	48.63	48.90	-5	6,960	-0.07%
2019/10/31	2	47.80	7	47.52	48.25	-5	6,930	-0.07%
2019/10/30	7	47.98	0	0.00	47.80	7	6,857	0.10%
2019/10/29	2	48.30	19	48.58	48.80	-17	6,787	-0.25%
2019/10/28	10	48.47	5	48.22	48.40	5	6,693	0.07%
2019/10/25	5	48.47	19	48.49	49.30	-14	6,506	-0.22%
2019/10/24	1	47.90	12	47.99	47.90	-11	6,327	-0.17%
2019/10/23	7	47.14	11	47.31	47.30	-4	6,254	-0.06%
2019/10/22	2	46.98	5	46.91	47.10	-3	6,156	-0.05%
2019/10/21	8	46.03	3	45.90	46.20	5	5,978	0.08%
2019/10/18	5	45.29	2	45.55	45.45	3	5,877	0.05%
2019/10/17	0	0.00	9	45.23	45.50	-9	5,737	-0.16%
2019/10/16	3	43.97	5	42.90	44.15	-2	5,387	-0.04%
2019/10/15	0	0.00	4	41.70	41.85	-4	5,208	-0.08%
2019/10/09	3	39.90	0	0.00	39.85	3	5,209	0.06%
2019/10/08	0	0.00	1	40.75	40.35	-1	5,197	-0.02%
2019/10/07	2	41.95	0	0.00	41.00	2	5,198	0.04%
2019/10/04	0	0.00	2	41.00	40.85	-2	5,159	-0.04%
2019/10/03	2	41.10	0	0.00	41.15	2	5,142	0.04%
2019/10/02	9	40.86	0	0.00	41.45	9	5,109	0.18%
2019/10/01	0	0.00	3	40.85	41.20	-3	5,084	-0.06%
2019/09/27	10	42.77	20	41.90	41.90	-10	5,013	-0.20%
2019/09/25	2	43.85	2	43.50	43.20	0	4,941	0.00%
2019/09/24	3	43.27	1	43.65	43.00	2	4,951	0.04%
2019/09/23	11	44.90	5	44.95	44.65	6	4,820	0.12%
2019/09/20	2	44.63	0	0.00	44.75	2	4,749	0.04%
2019/09/19	1	45.65	1	45.30	45.65	0	4,597	0.00%
2019/09/18	1	45.75	1	46.25	45.75	0	4,439	0.00%
2019/09/17	3	45.30	1	44.90	45.40	2	4,183	0.05%
2019/09/16	7	45.02	17	44.81	45.20	-10	3,920	-0.26%
2019/09/12	0	0.00	2	42.05	42.15	-2	3,511	-0.06%
2019/09/11	15	42.27	11	42.24	42.05	4	3,488	0.11%
2019/09/10	3	41.90	8	42.71	41.40	-5	3,321	-0.15%
2019/09/09	10	41.78	8	42.00	41.70	2	3,118	0.06%
2019/09/06	0	0.00	4	41.43	41.25	-4	3,022	-0.13%
2019/09/05	0	0.00	1	39.85	39.90	-1	2,886	-0.03%
2019/09/03	1	39.55	1	39.85	39.50	0	2,917	0.00%
2019/08/30	1	39.10	4	39.25	39.05	-3	2,878	-0.10%
2019/08/26	1	37.85	0	0.00	37.85	1	2,821	0.04%
2019/08/22	0	0.00	1	37.50	37.50	-1	2,823	-0.04%
2019/08/21	3	36.77	2	37.75	37.20	1	2,807	0.04%
2019/08/20	1	37.75	0	0.00	37.95	1	2,753	0.04%
2019/08/19	1	38.45	0	0.00	38.10	1	2,706	0.04%
2019/08/07	2	37.73	0	0.00	37.50	2	2,769	0.07%
2019/08/06	1	37.15	1	37.00	37.60	0	2,791	0.00%
2019/08/05	6	38.13	0	0.00	38.10	6	2,827	0.21%
2019/08/01	2	39.30	0	0.00	39.35	2	2,902	0.07%
2019/07/31	1	38.65	1	39.20	39.85	0	2,992	0.00%
2019/07/30	1	39.20	10	40.41	39.30	-9	2,961	-0.30%
2019/07/26	2	43.00	0	0.00	43.60	2	2,789	0.07%
2019/07/25	1	43.45	9	43.40	43.45	-8	2,815	-0.28%
2019/07/24	9	42.40	0	0.00	42.45	9	2,887	0.31%
2019/07/23	0	0.00	21	42.25	41.80	-21	2,935	-0.72%
2019/07/17	2	42.35	5	42.20	42.35	-3	3,486	-0.09%
2019/07/16	16	42.27	3	42.12	42.65	13	3,523	0.37%
2019/07/15	1	40.85	0	0.00	40.75	1	3,709	0.03%
2019/07/10	1	40.35	0	0.00	40.55	1	4,564	0.02%
2019/07/04	0	0.00	8	41.18	41.40	-8	4,616	-0.17%
2019/07/01	1	40.80	0	0.00	40.55	1	4,955	0.02%
2019/06/28	0	0.00	1	39.70	39.75	-1	4,927	-0.02%
2019/06/27	0	0.00	2	39.55	39.55	-2	4,968	-0.04%
2019/06/26	6	39.24	0	0.00	39.20	6	5,018	0.12%
2019/06/25	2	39.75	0	0.00	39.60	2	5,012	0.04%
2019/06/21	0	0.00	1	40.70	40.20	-1	5,090	-0.02%
2019/06/20	25	41.12	2	41.10	41.30	23	5,067	0.45%
2019/06/19	2	40.75	0	0.00	40.65	2	5,066	0.04%
2019/06/18	0	0.00	1	40.15	40.15	-1	5,053	-0.02%
2019/06/14	1	40.80	1	40.60	40.60	0	5,118	0.00%
2019/06/13	4	40.16	0	0.00	40.40	4	5,139	0.08%
2019/06/12	1	40.10	0	0.00	40.10	1	5,137	0.02%
2019/06/11	3	41.17	1	40.30	40.30	2	5,115	0.04%
2019/05/31	0	0.00	1	39.80	39.60	-1	5,089	-0.02%
2019/05/30	2	39.85	1	39.55	39.50	1	5,077	0.02%
2019/05/29	0	0.00	2.1	38.74	39.25	-2.1	5,079	-0.04%
2019/05/22	0	0.00	1	39.45	39.00	-1	5,140	-0.02%
2019/05/15	0	0.00	5	40.30	40.60	-5	5,386	-0.09%
2019/05/14	10	39.35	5	39.55	39.80	5	5,360	0.09%
2019/05/13	1	40.10	0	0.00	39.90	1	5,335	0.02%
2019/05/10	9	41.58	2	41.40	40.70	7	5,261	0.13%
2019/05/09	0	0.00	25	41.26	41.50	-25	5,200	-0.48%
2019/05/08	2	42.65	1	43.30	42.35	1	5,119	0.02%
2019/05/06	4	44.43	4	44.48	44.20	0	4,999	0.00%
2019/05/02	1	45.40	0	0.00	45.35	1	4,974	0.02%
2019/04/30	2	45.05	2	45.60	46.60	0	4,917	0.00%
2019/04/26	0	0.00	3	47.10	46.55	-3	4,680	-0.06%
2019/04/25	8	48.13	4	49.19	46.95	4	4,559	0.09%
2019/04/24	15	51.27	10	50.60	50.60	5	4,262	0.12%
2019/04/23	16	50.48	1	50.00	51.40	15	4,141	0.36%
2019/04/22	1	51.50	5	51.14	50.90	-4	4,052	-0.10%
2019/04/19	8	53.55	3	54.93	52.30	5	3,967	0.13%
2019/04/18	32	51.37	0	0.00	52.90	32	3,686	0.87%
2019/04/17	0	0.00	18	50.41	50.60	-18	3,166	-0.57%
2019/04/16	3	46.00	0	0.00	46.00	3	2,877	0.10%
2019/04/15	0	0.00	1	44.70	44.70	-1	2,905	-0.03%
2019/04/12	1	44.35	0	0.00	44.40	1	2,918	0.03%
2019/04/11	4	45.35	0	0.00	44.50	4	2,942	0.14%
2019/04/09	4	46.95	6	46.47	45.75	-2	2,871	-0.07%
2019/04/08	1	48.30	14	49.07	48.45	-13	2,808	-0.46%
2019/04/03	11	46.74	3	46.62	47.25	8	2,703	0.30%
2019/04/01	0	0.00	3	45.30	44.70	-3	2,545	-0.12%
2019/03/29	0	0.00	1	45.15	45.10	-1	2,505	-0.04%
2019/03/28	0	0.00	5	43.65	44.10	-5	2,478	-0.20%
2019/03/27	2	44.60	2	44.60	43.50	0	2,508	0.00%
2019/03/22	3	43.80	2	43.20	43.45	1	2,417	0.04%
2019/03/20	10	43.70	5	43.30	43.55	5	2,474	0.20%
2019/03/15	0	0.00	8	41.40	41.25	-8	2,781	-0.29%
2019/03/14	5	41.25	0	0.00	41.10	5	2,886	0.17%
2019/03/12	0	0.00	1	41.70	41.60	-1	3,020	-0.03%
2019/03/11	1	41.55	1	41.40	41.30	0	3,118	0.00%
2019/03/08	2	41.20	0	0.00	41.00	2	3,236	0.06%
2019/03/07	1	41.60	1	42.10	41.50	0	3,309	0.00%
2019/03/06	0	0.00	2	42.38	42.30	-2	3,336	-0.06%
2019/03/05	0	0.00	2	42.15	42.20	-2	3,354	-0.06%
2019/03/04	0	0.00	2	42.60	42.00	-2	3,385	-0.06%
2019/02/26	0	0.00	2	43.35	43.25	-2	3,381	-0.06%
2019/02/25	0	0.00	2	43.05	43.35	-2	3,408	-0.06%
2019/02/22	2	42.90	0	0.00	42.85	2	3,416	0.06%
2019/02/21	2	42.80	4	42.96	42.95	-2	3,499	-0.06%
2019/02/20	2	42.95	0	0.00	43.45	2	3,498	0.06%
2019/02/19	1	45.00	1	43.95	43.15	0	3,520	0.00%
2019/02/18	0	0.00	1	46.95	46.40	-1	3,369	-0.03%
2019/02/14	1	46.00	5	46.00	45.50	-4	3,305	-0.12%
2019/02/13	1	45.20	1	45.20	45.15	0	3,264	0.00%
2019/02/12	5	44.95	0	0.00	44.95	5	3,258	0.15%
2019/01/25	1	43.90	4	43.80	44.00	-3	3,277	-0.09%
2019/01/24	0	0.00	5	43.90	44.20	-5	3,246	-0.15%
2019/01/22	0	0.00	1	42.20	41.85	-1	3,212	-0.03%
2019/01/16	1	42.30	0	0.00	42.00	1	3,259	0.03%
2019/01/14	0	0.00	1	41.90	42.00	-1	3,263	-0.03%
2019/01/11	1	41.30	0	0.00	41.30	1	3,266	0.03%
2019/01/08	0	0.00	3	43.03	42.75	-3	3,216	-0.09%
2019/01/07	1	43.40	0	0.00	43.60	1	3,175	0.03%
2019/01/04	5	40.48	0	0.00	40.70	5	3,153	0.16%
2019/01/02	8	43.30	0	0.00	43.30	8	3,194	0.25%
2018/12/20	0	0.00	1	45.30	43.90	-1	3,499	-0.03%
2018/12/18	0	0.00	2	46.55	46.65	-2	3,541	-0.06%
2018/12/13	2	47.83	2	47.45	47.90	0	3,935	0.00%
2018/12/12	8	48.61	1	50.50	47.55	7	4,138	0.17%
2018/12/11	0	0.00	1	48.90	49.50	-1	4,085	-0.02%
2018/12/10	0	0.00	2	45.65	45.60	-2	3,999	-0.05%
2018/12/07	3	48.73	0	0.00	48.40	3	3,917	0.08%
2018/12/06	2	46.80	7	47.29	47.00	-5	3,817	-0.13%
2018/12/05	2	47.65	0	0.00	47.70	2	3,731	0.05%
2018/12/04	2	46.88	3	47.77	47.70	-1	3,687	-0.03%
2018/12/03	5	47.52	9	47.00	47.10	-4	3,597	-0.11%
2018/11/30	5	45.10	2	44.88	45.00	3	3,481	0.09%
2018/11/21	1	43.80	5	43.85	43.60	-4	3,266	-0.12%
2018/11/20	21	45.23	14	45.45	44.80	7	3,232	0.22%
2018/11/19	2	45.00	2	44.30	44.35	0	3,141	0.00%
2018/11/16	1	43.45	4	44.48	44.50	-3	3,103	-0.10%
2018/11/15	1	41.45	1	41.75	41.80	0	3,033	0.00%
2018/11/07	1	41.45	1	41.35	41.70	0	3,059	0.00%
2018/11/01	0	0.00	10	41.08	41.05	-10	3,054	-0.33%
2018/10/30	1	39.30	2	39.10	39.00	-1	3,033	-0.03%
2018/10/26	1	39.25	1	39.00	39.95	0	3,105	0.00%
2018/10/25	2	40.80	1	41.00	40.65	1	3,101	0.03%
2018/10/24	1	43.35	0	0.00	42.90	1	3,111	0.03%
2018/10/23	0	0.00	1	43.75	43.55	-1	3,173	-0.03%
2018/10/22	1	43.50	3	44.30	44.45	-2	3,195	-0.06%
2018/10/19	1	43.10	0	0.00	43.55	1	3,191	0.03%
2018/10/17	0	0.00	1	44.85	44.60	-1	3,217	-0.03%
2018/10/16	1	44.95	0	0.00	44.25	1	3,205	0.03%
2018/10/15	0	0.00	17	43.75	43.80	-17	3,196	-0.53%
2018/10/12	0	0.00	20	42.55	43.50	-20	3,200	-0.62%
2018/10/11	6	43.08	4	43.16	42.60	2	3,196	0.06%
2018/10/09	1	48.00	3	47.67	47.30	-2	3,181	-0.06%
2018/10/08	0	0.00	5	48.10	48.05	-5	3,176	-0.16%
2018/10/05	6	50.07	11	49.17	48.35	-5	3,190	-0.16%
2018/10/04	0	0.00	3	52.13	52.20	-3	3,106	-0.10%
2018/10/03	0	0.00	2	52.80	52.20	-2	3,098	-0.06%
2018/10/02	6	54.47	1	53.80	53.20	5	3,079	0.16%
2018/10/01	3	54.60	0	0.00	54.60	3	2,989	0.10%
2018/09/28	7	53.46	7	52.20	52.00	0	2,940	0.00%
2018/09/27	0	0.00	3	53.70	53.30	-3	2,888	-0.10%
2018/09/26	2	54.20	0	0.00	53.70	2	2,826	0.07%
2018/09/25	4	55.18	5	55.10	55.10	-1	2,801	-0.04%
2018/09/21	5	55.40	1	56.40	55.70	4	2,757	0.15%
2018/09/20	34	57.97	75	57.39	56.10	-41	2,679	-1.53%
2018/09/19	28	56.22	23	55.33	55.70	5	2,379	0.21%
2018/09/18	44	55.03	33	55.65	55.70	11	2,297	0.48%
2018/09/17	3	53.10	8	53.40	53.90	-5	2,058	-0.24%
2018/09/14	0	0.00	6	48.87	49.40	-6	1,905	-0.31%
2018/09/12	2	47.95	6	47.85	47.85	-4	1,949	-0.21%
2018/09/11	1	47.10	0	0.00	47.20	1	1,990	0.05%
2018/09/10	0	0.00	10	47.35	46.95	-10	2,012	-0.50%
2018/09/07	0	0.00	3	49.17	48.00	-3	2,031	-0.15%
2018/09/05	2	50.00	0	0.00	50.00	2	2,045	0.10%
2018/09/04	16	49.56	2	50.00	50.00	14	2,070	0.68%
2018/08/24	5	48.00	0	0.00	47.10	5	2,293	0.22%
2018/08/23	9	47.85	9	47.50	47.80	0	2,337	0.00%
2018/08/22	18	47.85	18	47.20	47.35	0	2,458	0.00%
2018/08/21	23	47.51	24	47.59	47.60	-1	2,538	-0.04%
2018/08/20	21	47.64	19	47.16	47.00	2	2,737	0.07%
2018/08/16	9	48.95	9	49.15	49.10	0	2,697	0.00%
2018/08/15	11	50.09	9	49.80	49.70	2	2,705	0.07%
2018/08/14	6	49.19	4	49.50	49.70	2	2,748	0.07%
2018/08/13	11	50.46	15	50.39	50.30	-4	2,743	-0.15%
2018/08/10	0	0.00	2	53.00	52.70	-2	2,700	-0.07%
2018/08/09	1	52.90	4	52.90	52.70	-3	2,701	-0.11%
2018/08/07	1	52.70	0	0.00	52.80	1	2,732	0.04%
2018/08/06	2	52.20	7	52.20	52.30	-5	2,746	-0.18%
2018/08/02	3	51.87	5	52.22	51.90	-2	2,798	-0.07%
2018/08/01	2	54.60	0	0.00	54.40	2	2,745	0.07%
2018/07/31	1	55.00	0	0.00	55.00	1	2,811	0.04%
2018/07/30	10	56.99	1	56.30	56.30	9	2,768	0.33%
2018/07/27	0	0.00	3	55.80	56.00	-3	2,683	-0.11%
2018/07/25	4	55.35	5	55.00	54.30	-1	2,642	-0.04%
2018/07/24	1	54.20	0	0.00	54.80	1	2,612	0.04%
2018/07/20	1	53.80	0	0.00	53.80	1	2,614	0.04%
2018/07/19	4	54.50	0	0.00	54.20	4	2,633	0.15%
2018/07/17	0	0.00	4	54.40	53.60	-4	2,612	-0.15%
2018/07/16	5	53.18	0	0.00	53.20	5	2,555	0.20%
2018/07/13	1	53.30	0	0.00	53.80	1	2,548	0.04%
2018/07/11	2	51.95	6	52.10	51.60	-4	2,508	-0.16%
2018/07/09	6	51.40	1	52.10	51.50	5	2,516	0.20%
2018/07/06	1	50.00	1	51.10	51.00	0	2,515	0.00%
2018/07/05	2	51.35	0	0.00	51.40	2	2,487	0.08%
2018/07/04	0	0.00	1	50.80	50.50	-1	2,501	-0.04%
2018/07/03	7	50.94	10	50.75	50.50	-3	2,503	-0.12%
2018/07/02	5	52.52	0	0.00	51.40	5	2,483	0.20%
2018/06/28	3	51.70	0	0.00	51.70	3	2,498	0.12%
2018/06/27	17	52.16	0	0.00	51.80	17	2,501	0.68%
2018/06/26	1	51.80	0	0.00	53.30	1	2,492	0.04%
2018/06/25	12	53.90	3	54.70	53.00	9	2,486	0.36%
2018/06/22	8	55.55	0	0.00	55.30	8	2,467	0.32%
2018/06/21	7	57.29	2	57.70	56.50	5	2,467	0.20%
2018/06/20	0	0.00	1	57.00	57.20	-1	2,440	-0.04%
2018/06/19	2	55.60	0	0.00	55.20	2	2,414	0.08%
2018/06/15	5	55.36	0	0.00	55.00	5	2,431	0.21%
2018/06/14	6	55.67	2	56.20	55.60	4	2,422	0.17%
2018/06/12	1	57.30	2	57.00	56.40	-1	2,522	-0.04%
2018/06/07	30	59.92	1	59.60	59.00	29	2,888	1.00%
2018/06/05	0	0.00	1	58.70	58.70	-1	3,322	-0.03%
2018/06/04	15	58.99	5	59.30	58.80	10	3,278	0.31%
2018/05/31	2	58.00	2	58.65	57.50	0	3,234	0.00%
2018/05/30	9	60.07	2	60.80	58.50	7	3,228	0.22%
2018/05/29	17	59.98	5	60.00	59.60	12	3,124	0.38%
2018/05/28	4	58.73	17	59.22	60.00	-13	3,067	-0.42%
2018/05/24	4	56.40	0	0.00	56.00	4	2,898	0.14%
2018/05/23	1	55.50	0	0.00	55.50	1	2,931	0.03%
2018/05/22	0	0.00	17	57.28	56.60	-17	2,916	-0.58%
2018/05/11	4	56.98	1	56.90	55.70	3	2,958	0.10%
2018/05/10	6	54.43	0	0.00	54.20	6	2,906	0.21%
2018/05/08	0	0.00	1	55.00	55.30	-1	2,959	-0.03%
2018/05/04	0	0.00	1	50.10	50.10	-1	2,994	-0.03%
2018/05/02	1	50.00	0	0.00	50.30	1	3,022	0.03%
2018/04/30	1	49.25	0	0.00	49.10	1	3,059	0.03%
2018/04/26	4	49.45	1	49.00	49.00	3	3,070	0.10%
2018/04/25	0	0.00	6	50.85	50.40	-6	3,064	-0.20%
2018/04/24	3	50.43	4	50.33	50.10	-1	3,060	-0.03%
2018/04/19	1	53.80	1	54.30	54.30	0	3,135	0.00%
2018/04/18	1	52.80	1	53.20	53.20	0	3,149	0.00%
2018/04/16	5	52.42	4	52.20	52.20	1	3,275	0.03%
2018/04/13	1	53.10	0	0.00	53.10	1	3,345	0.03%
2018/04/12	1	53.70	0	0.00	53.60	1	3,390	0.03%
2018/04/10	3	54.77	1	54.00	54.00	2	3,455	0.06%
2018/04/09	0	0.00	11	54.74	55.00	-11	3,452	-0.32%
2018/04/03	3	53.97	0	0.00	54.30	3	3,478	0.09%
2018/04/02	0	0.00	1	55.10	54.60	-1	3,484	-0.03%
2018/03/31	1	56.00	0	0.00	55.80	1	3,507	0.03%
2018/03/30	0	0.00	15	56.07	56.20	-15	3,658	-0.41%
2018/03/28	0	0.00	5	55.80	56.00	-5	3,722	-0.13%
2018/03/26	0	0.00	15	54.20	54.30	-15	3,724	-0.40%
2018/03/23	1	54.20	10	54.10	54.10	-9	3,765	-0.24%
2018/03/22	4	56.13	7	55.59	55.40	-3	3,776	-0.08%
2018/03/20	1	56.10	0	0.00	56.40	1	3,774	0.03%
2018/03/19	2	56.50	0	0.00	57.30	2	3,837	0.05%
2018/03/16	2	56.60	5	56.38	56.10	-3	3,883	-0.08%
2018/03/15	1	57.20	0	0.00	57.70	1	3,907	0.03%
2018/03/14	7	56.81	3	56.43	57.10	4	3,863	0.10%
2018/03/13	0	0.00	1	54.70	54.30	-1	3,681	-0.03%
2018/03/12	8	55.01	9	55.13	54.80	-1	3,709	-0.03%
2018/03/09	3	53.30	9	53.87	55.00	-6	3,552	-0.17%
2018/03/06	0	0.00	9	50.17	50.20	-9	3,825	-0.24%
2018/03/01	3	52.10	7	51.50	51.70	-4	3,840	-0.10%
2018/02/26	8	50.70	0	0.00	50.90	8	3,916	0.20%
2018/02/23	0	0.00	2	51.15	51.30	-2	3,969	-0.05%
2018/02/22	7	49.35	0	0.00	49.55	7	3,993	0.18%
2018/02/12	2	47.05	0	0.00	46.90	2	4,002	0.05%
2018/02/09	5	45.30	5	46.85	46.65	0	4,011	0.00%
2018/02/07	4	48.75	1	49.20	48.60	3	4,031	0.07%
2018/02/06	6	48.47	0	0.00	46.05	6	4,040	0.15%
2018/02/02	1	49.70	0	0.00	49.85	1	3,972	0.03%
2018/02/01	1	50.80	1	50.20	50.10	0	3,970	0.00%
2018/01/31	1	50.60	0	0.00	50.40	1	3,969	0.03%
2018/01/30	2	51.08	0	0.00	52.40	2	3,977	0.05%
2018/01/29	2	51.95	0	0.00	51.80	2	3,890	0.05%
2018/01/25	0	0.00	5	53.00	53.00	-5	3,926	-0.13%
2018/01/24	2	54.10	11	53.33	53.50	-9	3,999	-0.23%
2018/01/18	0	0.00	4	52.28	52.60	-4	4,144	-0.10%
2018/01/17	0	0.00	8	51.45	51.90	-8	4,129	-0.19%
2018/01/15	0	0.00	10	50.86	51.30	-10	4,079	-0.25%
2018/01/12	3	50.30	8	50.93	50.90	-5	4,089	-0.12%
2018/01/11	1	49.75	3	49.85	49.80	-2	4,086	-0.05%
2018/01/10	5	50.18	0	0.00	50.60	5	4,192	0.12%
2018/01/09	5	52.20	4	52.60	51.70	1	4,129	0.02%
2018/01/08	2	54.00	1	53.90	54.00	1	4,071	0.02%
2018/01/04	5	56.00	7	56.06	56.40	-2	4,033	-0.05%
2018/01/02	0	0.00	4	54.93	54.80	-4	4,018	-0.10%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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