景碩 (3189)-德信-中正券商分點個股進出

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
92.6
漲跌
▲1.9
漲幅
+2.09%
成交量
2,808張
產業
上市半導體類股
1387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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/11	0	0.00	1	91.60	92.00	-1	2,693	-0.04%
2024/06/07	2	93.30	0	0.00	93.30	2	2,696	0.07%
2024/06/03	1	95.10	0	0.00	93.70	1	2,782	0.04%
2024/05/29	11	98.67	10	96.80	96.30	1	2,751	0.04%
2024/05/27	0	0.00	1	95.00	94.60	-1	2,698	-0.04%
2024/05/21	0.1	94.30	0	0.00	94.00	0.1	2,767	0.00%
2024/04/30	0.1	95.00	0	0.00	95.30	0.1	3,273	0.00%
2024/04/22	0.1	94.20	1	94.00	94.50	-0.9	3,319	-0.03%
2024/04/18	3	96.37	2	95.80	95.80	1	3,262	0.03%
2024/04/17	1	97.50	0	0.00	97.50	1	3,248	0.03%
2024/04/15	0	0.00	1	97.00	97.20	-1	3,263	-0.03%
2024/04/08	1	100.00	0	0.00	101.00	1	3,226	0.03%
2024/03/27	0	0.00	1	98.50	99.40	-1	3,142	-0.03%
2024/03/25	0	0.00	1	102.00	101.00	-1	3,265	-0.03%
2024/03/22	1	102.50	0	0.00	101.50	1	3,343	0.03%
2024/03/21	1	103.00	2	102.25	101.50	-1	3,434	-0.03%
2024/03/20	1	102.00	4	103.00	103.00	-3	3,478	-0.09%
2024/03/19	0	0.00	6.1	99.49	99.30	-6.1	3,381	-0.18%
2024/03/18	0	0.00	9.2	97.16	98.00	-9.2	3,289	-0.28%
2024/03/15	4	93.05	0	0.00	92.10	4	3,205	0.12%
2024/03/14	2	94.30	0	0.00	94.40	2	3,154	0.06%
2024/03/13	2.1	94.86	0	0.00	94.80	2.1	3,147	0.07%
2024/03/08	0	0.00	1	96.80	97.00	-1	3,218	-0.03%
2024/03/01	1	97.60	0	0.00	96.90	1	3,278	0.03%
2024/02/29	1	96.70	0	0.00	96.70	1	3,317	0.03%
2024/02/27	8	98.15	1	96.20	96.20	7	3,302	0.21%
2024/02/23	0.1	100.00	0	0.00	98.80	0.1	3,289	0.00%
2024/02/21	3	102.00	0	0.00	101.50	3	3,360	0.09%
2024/02/19	1	104.00	4.1	104.04	104.00	-3.1	3,367	-0.09%
2024/02/16	0	0.00	2	102.00	102.00	-2	3,341	-0.06%
2024/02/15	0	0.00	1	102.00	101.00	-1	3,344	-0.03%
2024/02/05	0	0.00	1	101.50	101.00	-1	3,353	-0.03%
2024/02/01	1	99.50	4	101.25	100.50	-3	3,348	-0.09%
2024/01/31	3.1	101.95	1	100.50	100.50	2.1	3,349	0.06%
2024/01/30	6.3	106.36	39.2	106.87	103.50	-32.9	3,341	-0.98%
2024/01/29	2	101.75	0	0.00	101.50	2	3,102	0.06%
2024/01/26	2	99.95	1	100.00	100.00	1	3,122	0.03%
2024/01/24	2	100.50	0	0.00	100.50	2	3,168	0.06%
2024/01/23	0	0.00	9.1	101.34	101.50	-9.1	3,285	-0.28%
2024/01/17	1	97.50	0	0.00	96.00	1	3,291	0.03%
2024/01/12	5	95.60	0	0.00	95.70	5	3,286	0.15%
2024/01/11	0	0.00	1	96.50	96.20	-1	3,289	-0.03%
2024/01/10	0.1	95.60	0.1	97.70	96.40	0	3,311	0.00%
2023/12/29	0	0.00	5	100.00	99.70	-5	3,300	-0.15%
2023/12/28	0	0.00	5	100.00	99.50	-5	3,302	-0.15%
2023/12/18	3.1	98.95	0	0.00	97.70	3.1	3,130	0.10%
2023/12/15	1	101.00	1	103.50	101.50	0	3,048	0.00%
2023/12/14	1	101.00	0	0.00	102.00	1	2,953	0.03%
2023/12/12	5	103.00	0	0.00	103.50	5	3,017	0.17%
2023/12/07	20	102.50	0	0.00	101.50	20	3,059	0.65%
2023/12/05	1	104.50	0	0.00	104.50	1	2,998	0.03%
2023/12/04	0	0.00	2	102.00	102.50	-2	2,940	-0.07%
2023/12/01	0	0.00	30	100.00	100.50	-30	2,932	-1.02%
2023/11/27	30	97.10	0	0.00	96.40	30	2,838	1.06%
2023/11/21	0	0.00	80	99.41	98.40	-80	2,789	-2.87%
2023/11/15	20	96.00	0	0.00	96.20	20	2,676	0.75%
2023/11/07	1	95.70	0	0.00	95.50	1	2,646	0.04%
2023/11/06	1	97.30	1	98.10	97.80	0	2,627	0.00%
2023/11/03	1	98.00	0	0.00	98.70	1	2,610	0.04%
2023/11/01	1	95.80	0	0.00	96.00	1	2,564	0.04%
2023/10/31	62.1	96.44	1	94.30	94.80	61.1	2,548	2.40%
2023/10/30	1	94.60	0	0.00	94.20	1	2,556	0.04%
2023/10/27	1	96.80	2	95.10	95.10	-1	2,675	-0.04%
2023/10/26	1	95.10	0	0.00	96.20	1	2,731	0.04%
2023/10/25	0.1	100.50	0	0.00	97.70	0.1	2,717	0.00%
2023/10/24	0	0.00	1	100.00	99.90	-1	2,780	-0.04%
2023/10/16	1	101.00	1	101.50	101.50	0	3,354	0.00%
2023/10/13	0.1	103.50	0	0.00	103.00	0.1	3,733	0.00%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/09/22	0	0.00	0.1	111.00	109.50	-0.1	4,227	0.00%
2023/09/15	0	0.00	0.1	113.50	113.50	-0.1	4,225	0.00%
2023/09/04	0	0.00	1	108.50	108.50	-1	4,288	-0.02%
2023/08/29	0	0.00	53	105.40	106.00	-53	4,587	-1.16%
2023/08/23	10	102.50	0	0.00	103.00	10	4,823	0.21%
2023/08/22	1	102.50	0	0.00	102.50	1	4,965	0.02%
2023/08/18	21	103.48	0	0.00	103.00	21	5,180	0.41%
2023/08/17	20	103.50	0	0.00	103.00	20	5,219	0.38%
2023/08/14	0.1	101.00	30	104.00	101.00	-30	5,294	-0.57%
2023/08/11	0.1	105.00	0	0.00	105.50	0.1	5,265	0.00%
2023/08/08	2	106.50	0	0.00	106.00	2	5,285	0.04%
2023/08/07	1	108.50	0	0.00	107.50	1	5,304	0.02%
2023/08/04	1	107.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	1	110.00	5.1	110.31	108.50	-4.1	5,317	-0.08%
2023/08/01	0	0.00	3	108.50	107.00	-3	5,279	-0.06%
2023/07/31	6	103.92	0	0.00	103.50	6	5,192	0.12%
2023/07/27	0	0.00	1	108.50	106.50	-1	5,160	-0.02%
2023/07/25	0	0.00	1	110.00	110.00	-1	5,305	-0.02%
2023/07/24	1	113.00	0	0.00	110.50	1	5,305	0.02%
2023/07/21	1.1	109.09	0	0.00	110.00	1.1	5,361	0.02%
2023/07/20	1	113.50	0	0.00	112.50	1	5,399	0.02%
2023/07/19	39.1	119.49	7	117.79	113.50	32.1	5,363	0.60%
2023/07/18	0	0.00	7	119.07	120.50	-7	5,106	-0.14%
2023/07/17	6	113.00	1	112.50	113.50	5	4,771	0.10%
2023/07/14	1	111.50	0.2	112.50	111.50	0.8	4,833	0.02%
2023/07/13	3	111.00	3	110.17	110.00	0	4,768	0.00%
2023/07/12	2	113.00	2	112.75	113.50	0	4,617	0.00%
2023/07/11	1	116.00	0	0.00	115.50	1	4,515	0.02%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/05	2	117.00	2	118.50	117.00	0	4,484	0.00%
2023/07/03	0	0.00	6	117.50	117.00	-6	4,518	-0.13%
2023/06/27	16	115.09	0	0.00	113.50	16	4,635	0.35%
2023/06/21	10	115.50	10	115.00	115.50	0	4,835	0.00%
2023/06/20	0	0.00	1	116.00	116.50	-1	4,878	-0.02%
2023/06/19	0	0.00	4	114.50	114.50	-4	5,026	-0.08%
2023/06/15	2	116.50	0	0.00	116.50	2	5,109	0.04%
2023/06/14	1.2	116.08	1	116.00	117.00	0.2	5,097	0.00%
2023/06/08	0	0.00	2	112.00	111.50	-2	5,251	-0.04%
2023/06/07	4	115.50	1	115.50	116.00	3	5,260	0.06%
2023/06/05	1	119.00	4	120.00	119.00	-3	5,305	-0.06%
2023/06/02	4	118.88	1	118.00	118.00	3	5,298	0.06%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/30	2	115.50	0	0.00	115.50	2	5,456	0.04%
2023/05/29	7	115.86	2	120.00	116.00	5	5,453	0.09%
2023/05/26	0	0.00	7	115.86	115.50	-7	5,331	-0.13%
2023/05/25	3	114.17	3	114.67	112.00	0	5,240	0.00%
2023/05/24	0	0.00	7	111.00	111.00	-7	5,096	-0.14%
2023/05/23	0	0.00	6	113.00	112.50	-6	5,155	-0.12%
2023/05/22	0	0.00	1	110.50	111.00	-1	5,175	-0.02%
2023/05/19	1	112.00	0	0.00	110.50	1	5,241	0.02%
2023/05/18	0	0.00	1	111.00	112.00	-1	5,344	-0.02%
2023/05/17	1	110.00	0	0.00	109.50	1	5,421	0.02%
2023/05/16	0	0.00	7	108.00	108.00	-7	5,506	-0.13%
2023/05/10	0	0.00	25	109.50	110.00	-25	5,636	-0.44%
2023/05/09	0	0.00	5	111.50	111.00	-5	5,678	-0.09%
2023/05/08	0	0.00	10	112.50	111.00	-10	5,818	-0.17%
2023/05/03	2	106.25	1	107.00	107.00	1	6,126	0.02%
2023/05/02	1	107.50	28	109.21	106.50	-27	6,160	-0.44%
2023/04/28	0	0.00	1	110.50	110.50	-1	6,142	-0.02%
2023/04/26	0	0.00	5	108.00	109.50	-5	6,040	-0.08%
2023/04/24	0	0.00	5	108.50	108.50	-5	5,935	-0.08%
2023/04/19	7	109.50	5	109.50	108.50	2	6,045	0.03%
2023/04/18	7	112.57	0	0.00	112.50	7	6,016	0.12%
2023/04/13	0.4	114.00	0	0.00	113.50	0.4	6,169	0.01%
2023/04/12	15.2	115.01	1	115.00	115.00	14.2	6,195	0.23%
2023/04/11	40	115.50	0	0.00	115.50	40	6,252	0.64%
2023/04/07	0	0.00	1	114.00	114.00	-1	6,313	-0.02%
2023/03/31	1	117.00	0	0.00	116.00	1	6,397	0.02%
2023/03/30	0	0.00	2	116.50	116.00	-2	6,554	-0.03%
2023/03/29	0	0.00	1	114.00	114.00	-1	6,798	-0.01%
2023/03/27	2	115.75	2	115.00	115.50	0	7,392	0.00%
2023/03/24	9	118.06	11	120.05	117.00	-2	7,644	-0.03%
2023/03/23	0	0.00	3	118.50	119.00	-3	7,473	-0.04%
2023/03/22	8	117.69	8	117.94	117.50	0	7,466	0.00%
2023/03/21	3	117.83	3	117.33	117.00	0	7,428	0.00%
2023/03/20	3	116.17	2	116.75	116.00	1	7,431	0.01%
2023/03/17	5	115.90	1	116.00	116.00	4	7,633	0.05%
2023/03/16	3	114.67	2	115.25	113.50	1	7,892	0.01%
2023/03/15	0	0.00	2	115.00	115.00	-2	8,401	-0.02%
2023/03/14	2	112.00	0	0.00	113.50	2	8,566	0.02%
2023/03/13	0	0.00	3	112.50	114.00	-3	8,944	-0.03%
2023/03/10	1.1	115.45	0	0.00	113.00	1.1	9,091	0.01%
2023/03/09	1	117.00	0	0.00	115.50	1	9,511	0.01%
2023/03/07	1	115.50	0	0.00	115.50	1	9,625	0.01%
2023/03/06	1	117.50	0	0.00	118.00	1	9,665	0.01%
2023/03/03	2	115.50	12	116.08	116.50	-10	9,774	-0.10%
2023/03/02	0	0.00	6	113.42	113.00	-6	9,703	-0.06%
2023/02/24	0	0.00	2	109.00	108.50	-2	9,782	-0.02%
2023/02/22	1	109.50	0	0.00	108.50	1	10,099	0.01%
2023/02/21	0	0.00	1	111.00	111.00	-1	10,281	-0.01%
2023/02/17	2	109.50	1	110.50	110.00	1	10,640	0.01%
2023/02/16	11	110.14	4	111.38	111.50	7	10,961	0.06%
2023/02/15	2.1	109.69	7	110.64	111.50	-4.9	11,501	-0.04%
2023/02/14	0	0.00	2	109.00	109.00	-2	11,654	-0.02%
2023/02/13	1	105.50	0	0.00	105.00	1	12,340	0.01%
2023/02/09	0	0.00	1	110.00	109.00	-1	12,945	-0.01%
2023/02/08	2	110.00	0	0.00	110.00	2	13,163	0.02%
2023/02/07	0	0.00	1	109.00	109.50	-1	13,350	-0.01%
2023/02/06	12	108.46	1	109.00	108.50	11	13,602	0.08%
2023/02/03	2	116.75	0	0.00	115.00	2	13,644	0.01%
2023/02/02	2	117.50	2	118.50	119.00	0	13,761	0.00%
2023/02/01	0	0.00	15	116.53	117.00	-15	13,847	-0.11%
2023/01/31	5	110.60	1	112.00	112.50	4	13,907	0.03%
2023/01/30	0	0.00	27	111.39	111.50	-27	14,327	-0.19%
2023/01/17	10	108.00	0	0.00	108.00	10	14,615	0.07%
2023/01/16	5	108.00	0	0.00	108.50	5	15,173	0.03%
2023/01/13	13	107.42	13	106.50	105.50	0	15,301	0.00%
2023/01/11	3	108.00	1	107.00	107.00	2	15,764	0.01%
2023/01/10	0	0.00	5	106.00	106.50	-5	16,253	-0.03%
2023/01/09	3	107.50	0.2	108.00	107.50	2.8	16,589	0.02%
2023/01/06	0	0.00	1	106.00	106.50	-1	16,673	-0.01%
2023/01/05	1	102.50	0	0.00	102.50	1	16,733	0.01%
2023/01/04	2	105.00	1	105.50	103.00	1	16,804	0.01%
2023/01/03	0	0.00	1	105.00	106.00	-1	16,887	-0.01%
2022/12/30	6	105.33	2	107.50	104.50	4	17,066	0.02%
2022/12/29	3	105.50	1	105.00	106.00	2	17,146	0.01%
2022/12/28	0.1	107.00	0	0.00	104.50	0.1	17,392	0.00%
2022/12/27	1	107.50	0	0.00	107.50	1	17,562	0.01%
2022/12/23	2	107.00	5	107.40	107.00	-3	17,780	-0.02%
2022/12/22	2	107.00	0	0.00	107.00	2	17,871	0.01%
2022/12/21	9	105.50	4	106.63	106.50	5	17,832	0.03%
2022/12/20	9	106.39	10	108.00	109.50	-1	17,695	-0.01%
2022/12/19	7	112.21	0	0.00	112.00	7	17,412	0.04%
2022/12/16	8	113.25	2	114.50	112.00	6	17,414	0.03%
2022/12/15	3	115.50	0	0.00	118.00	3	17,256	0.02%
2022/12/14	1	116.00	1	116.00	116.50	0	17,352	0.00%
2022/12/09	1	120.50	1	119.00	117.50	0	17,309	0.00%
2022/12/08	9	118.50	8	119.94	120.00	1	17,160	0.01%
2022/12/07	14.1	125.89	62	125.48	121.50	-47.9	17,051	-0.28%
2022/12/06	14.1	136.12	14	134.86	134.50	0.1	16,598	0.00%
2022/12/05	75	138.92	24	138.75	138.50	51	16,437	0.31%
2022/12/02	5	131.20	9	132.06	133.00	-4	16,119	-0.02%
2022/12/01	13	129.00	21	129.69	130.50	-8	16,148	-0.05%
2022/11/30	5	121.40	3	122.33	122.50	2	15,750	0.01%
2022/11/29	4	121.13	10	120.65	121.00	-6	15,778	-0.04%
2022/11/28	9	121.78	5	120.90	122.00	4	15,889	0.03%
2022/11/25	5	122.20	5	120.50	120.50	0	16,141	0.00%
2022/11/24	3	119.50	8	119.31	120.00	-5	15,990	-0.03%
2022/11/23	3	119.00	4	117.50	117.50	-1	15,932	-0.01%
2022/11/22	8	117.13	10	117.80	118.00	-2	15,953	-0.01%
2022/11/21	1	116.50	4	118.00	117.00	-3	15,944	-0.02%
2022/11/18	14	117.21	1	117.00	116.00	13	15,912	0.08%
2022/11/17	12	120.21	15	119.20	120.00	-3	15,766	-0.02%
2022/11/16	9	121.89	2	121.75	121.50	7	15,764	0.04%
2022/11/15	10	119.90	7	117.64	121.50	3	15,744	0.02%
2022/11/14	8	119.63	9	120.00	119.00	-1	15,626	-0.01%
2022/11/11	27	120.70	60	122.42	119.50	-33	15,359	-0.21%
2022/11/10	10	112.15	4	112.25	113.00	6	14,764	0.04%
2022/11/09	9	111.00	19	110.53	113.50	-10	14,573	-0.07%
2022/11/08	10	106.20	9	107.83	106.50	1	14,070	0.01%
2022/11/07	4	103.38	2	104.00	104.00	2	13,845	0.01%
2022/11/04	14	104.89	13	103.85	105.00	1	13,717	0.01%
2022/11/03	1	105.00	1	106.50	106.50	0	13,615	0.00%
2022/11/02	5	108.00	7	107.00	107.50	-2	13,553	-0.01%
2022/11/01	2	105.00	1	106.50	105.00	1	13,357	0.01%
2022/10/31	4	104.63	5	104.80	104.50	-1	13,314	-0.01%
2022/10/28	3	104.00	1	105.50	103.50	2	13,372	0.01%
2022/10/27	1	102.50	8	103.56	104.00	-7	13,498	-0.05%
2022/10/26	28	101.45	13	100.81	101.50	15	13,425	0.11%
2022/10/25	6	104.25	5	103.80	104.50	1	13,090	0.01%
2022/10/24	65	105.03	16	102.56	102.50	49	12,999	0.38%
2022/10/21	0	0.00	1	102.50	100.00	-1	12,968	-0.01%
2022/10/20	2	99.35	3	99.50	100.50	-1	13,114	-0.01%
2022/10/19	6	104.00	5	104.00	102.00	1	13,204	0.01%
2022/10/18	10	103.15	6	102.42	102.50	4	13,000	0.03%
2022/10/17	2	97.70	0	0.00	103.50	2	12,646	0.02%
2022/10/14	8	97.90	9	99.50	99.50	-1	12,567	-0.01%
2022/10/13	1	90.60	3	93.27	90.50	-2	12,680	-0.02%
2022/10/12	0	0.00	1	95.30	95.30	-1	12,686	-0.01%
2022/10/11	4	95.08	7	94.17	92.50	-3	12,786	-0.02%
2022/10/07	0	0.00	1	101.50	100.50	-1	12,896	-0.01%
2022/10/06	2	98.10	2	100.00	100.50	0	12,854	0.00%
2022/10/05	5	99.78	2	97.70	99.00	3	12,920	0.02%
2022/10/03	3	91.50	2	94.30	94.40	1	12,678	0.01%
2022/09/30	1	88.80	4	89.78	93.00	-3	12,805	-0.02%
2022/09/29	3	92.83	0	0.00	90.30	3	12,880	0.02%
2022/09/28	0	0.00	1	92.40	92.00	-1	12,806	-0.01%
2022/09/26	0	0.00	4	93.38	92.60	-4	12,840	-0.03%
2022/09/23	1	101.00	0	0.00	98.00	1	12,910	0.01%
2022/09/21	2	104.00	1	103.00	103.00	1	12,833	0.01%
2022/09/20	2	105.75	2	104.25	105.00	0	12,853	0.00%
2022/09/16	1	105.50	0	0.00	105.50	1	13,033	0.01%
2022/09/15	5	109.50	5	108.70	108.00	0	13,263	0.00%
2022/09/12	12	113.71	2	114.00	114.00	10	13,462	0.07%
2022/09/08	0	0.00	1	111.50	111.50	-1	13,670	-0.01%
2022/09/07	3	107.17	1	106.50	108.50	2	13,949	0.01%
2022/09/05	1	113.00	1	111.50	111.50	0	14,128	0.00%
2022/09/02	10	112.90	10	112.90	111.50	0	14,070	0.00%
2022/09/01	7	114.14	3	114.67	111.50	4	13,951	0.03%
2022/08/31	0	0.00	2	122.00	123.00	-2	13,744	-0.01%
2022/08/29	2	120.75	1	121.00	121.50	1	13,856	0.01%
2022/08/26	1	128.00	3	130.00	127.00	-2	13,872	-0.01%
2022/08/25	0	0.00	1	128.50	129.00	-1	13,911	-0.01%
2022/08/24	1	128.00	1	125.50	125.50	0	14,102	0.00%
2022/08/23	11.5	132.35	1	128.50	128.50	10.5	14,148	0.07%
2022/08/22	18	138.31	12	138.79	136.50	6	14,263	0.04%
2022/08/19	15	136.90	13	136.96	137.00	2	14,409	0.01%
2022/08/18	0	0.00	3	131.00	134.00	-3	14,598	-0.02%
2022/08/16	1.8	135.56	2	134.75	134.00	-0.2	14,910	0.00%
2022/08/15	2	134.25	67	135.51	135.50	-65	14,923	-0.44%
2022/08/12	1	131.00	4	130.88	131.00	-3	14,717	-0.02%
2022/08/11	4	127.88	0	0.00	128.00	4	14,565	0.03%
2022/08/10	1.4	127.50	0	0.00	125.50	1.4	14,606	0.01%
2022/08/09	10	130.50	0	0.00	129.50	10	14,629	0.07%
2022/08/08	65	128.00	0	0.00	129.00	65	14,652	0.44%
2022/08/04	2	122.50	2	122.00	121.00	0	14,570	0.00%
2022/08/03	2	127.75	2	124.50	124.00	0	14,372	0.00%
2022/08/02	12	130.83	0	0.00	130.00	12	14,162	0.08%
2022/08/01	0	0.00	1	134.00	134.00	-1	14,122	-0.01%
2022/07/29	1	132.50	1	136.50	136.00	0	14,179	0.00%
2022/07/28	6	132.17	7	131.57	130.50	-1	14,090	-0.01%
2022/07/27	5	146.50	2	147.75	149.00	3	13,770	0.02%
2022/07/26	1	147.00	1	141.50	141.50	0	13,583	0.00%
2022/07/21	1	146.00	2	143.25	145.00	-1	14,210	-0.01%
2022/07/20	18	138.11	19	138.89	138.50	-1	14,200	-0.01%
2022/07/19	2	134.50	1	136.00	134.50	1	14,036	0.01%
2022/07/18	6	137.17	6	136.50	137.00	0	14,026	0.00%
2022/07/15	3	132.83	1	133.50	133.50	2	13,869	0.01%
2022/07/14	0	0.00	1	132.50	133.50	-1	13,727	-0.01%
2022/07/13	2	129.25	3	131.17	128.50	-1	13,674	-0.01%
2022/07/12	6	126.92	5	127.00	126.00	1	13,583	0.01%
2022/07/11	1	134.50	1	135.50	134.00	0	13,473	0.00%
2022/07/08	3	135.83	0	135.00	135.00	3	13,560	0.02%
2022/07/07	1	133.50	2.6	133.70	134.00	-1.6	13,480	-0.01%
2022/07/05	2	131.25	3	131.83	133.00	-1	13,413	-0.01%
2022/07/04	3	133.00	2	135.50	130.50	1	13,325	0.01%
2022/07/01	6	129.75	6	131.33	130.00	0	13,481	0.00%
2022/06/30	10	143.00	0	0.00	142.50	10	13,388	0.07%
2022/06/28	3	147.00	1	144.00	144.00	2	13,495	0.01%
2022/06/27	0	0.00	2	150.00	151.00	-2	13,503	-0.01%
2022/06/24	0	0.00	2	143.00	142.50	-2	13,538	-0.01%
2022/06/23	6	141.25	4	138.88	138.50	2	13,436	0.01%
2022/06/22	2	148.00	0	0.00	145.00	2	13,301	0.02%
2022/06/21	1	150.00	4	150.50	153.00	-3	13,194	-0.02%
2022/06/20	3	146.00	1	143.00	143.00	2	13,158	0.02%
2022/06/17	2	144.75	4	146.75	148.00	-2	13,111	-0.02%
2022/06/16	17	150.18	16	150.81	143.00	1	13,017	0.01%
2022/06/15	26	154.42	16	155.69	148.00	10	12,813	0.08%
2022/06/14	2	158.50	0	0.00	163.00	2	12,769	0.02%
2022/06/10	1	164.00	3	168.17	168.00	-2	12,980	-0.02%
2022/06/09	5	168.20	7	172.14	167.50	-2	12,990	-0.02%
2022/06/08	3	169.33	1	168.50	168.50	2	12,915	0.02%
2022/06/07	2	167.00	0	0.00	166.50	2	12,937	0.02%
2022/06/06	0	0.00	2	170.00	170.00	-2	13,001	-0.02%
2022/06/02	1	168.00	1	166.50	167.50	0	13,095	0.00%
2022/06/01	3	167.00	0	0.00	166.00	3	13,153	0.02%
2022/05/27	3	162.17	3	164.00	160.50	0	12,843	0.00%
2022/05/26	4	157.00	2	153.50	156.50	2	13,010	0.02%
2022/05/25	2	161.50	2	165.00	164.50	0	13,056	0.00%
2022/05/24	0.2	169.00	0	0.00	160.50	0.2	12,946	0.00%
2022/05/19	1	170.00	0	0.00	173.50	1	12,806	0.01%
2022/05/18	1	177.50	2	176.75	175.00	-1	12,902	-0.01%
2022/05/17	1	174.50	1	174.00	174.00	0	12,822	0.00%
2022/05/16	1	176.00	1	169.50	169.50	0	12,833	0.00%
2022/05/13	1	171.50	3	171.33	172.50	-2	12,711	-0.02%
2022/05/11	1	170.50	1	168.02	168.00	0	12,661	0.00%
2022/05/09	1	170.50	0	0.00	166.50	1	12,792	0.01%
2022/05/04	1	174.50	20	179.50	177.00	-19	12,499	-0.15%
2022/05/03	0.2	171.22	6	171.67	175.00	-5.8	12,356	-0.05%
2022/04/29	10.3	170.74	10	171.45	171.50	0.3	12,334	0.00%
2022/04/28	13	159.46	13	159.73	160.50	0	12,098	0.00%
2022/04/27	25	169.60	0	0.00	167.50	25	11,828	0.21%
2022/04/26	3	172.33	1	168.50	168.50	2	11,380	0.02%
2022/04/25	3	175.17	1	178.00	178.00	2	11,284	0.02%
2022/04/22	1	189.00	0	0.00	184.00	1	11,231	0.01%
2022/04/21	0	0.00	2	193.25	197.00	-2	11,195	-0.02%
2022/04/20	0	0.00	0.1	193.25	192.50	-0.1	11,212	0.00%
2022/04/18	1	180.00	8	178.63	184.00	-7	11,184	-0.06%
2022/04/12	3	185.67	2	185.25	185.50	1	11,335	0.01%
2022/04/11	1	184.50	7	186.21	182.50	-6	11,225	-0.05%
2022/04/08	2	192.50	1	194.00	192.00	1	11,119	0.01%
2022/04/07	41	199.50	36	198.35	192.50	5	11,093	0.05%
2022/04/06	16.1	198.33	16	200.22	205.00	0.1	10,782	0.00%
2022/04/01	7	202.50	0	0.00	202.50	7	10,648	0.07%
2022/03/31	3	193.83	1	193.50	194.50	2	10,713	0.02%
2022/03/29	0	0.00	1	192.50	193.50	-1	10,621	-0.01%
2022/03/28	1	196.00	1	200.00	201.00	0	10,430	0.00%
2022/03/25	7	202.50	0	0.00	203.00	7	10,409	0.07%
2022/03/24	2	201.00	1.3	201.50	202.00	0.7	10,308	0.01%
2022/03/23	0	0.00	1	202.00	199.50	-1	10,287	-0.01%
2022/03/22	1	193.50	1	193.50	193.50	0	10,185	0.00%
2022/03/21	1	191.00	1	194.00	192.00	0	10,192	0.00%
2022/03/18	4	186.25	5	184.10	188.00	-1	10,105	-0.01%
2022/03/17	1	188.50	0	0.00	186.50	1	10,020	0.01%
2022/03/16	3	173.33	3	171.50	172.50	0	9,818	0.00%
2022/03/14	3	187.67	1	188.00	188.00	2	9,658	0.02%
2022/03/11	1	189.50	0	0.00	193.00	1	9,703	0.01%
2022/03/10	0	0.00	1	195.00	197.00	-1	9,742	-0.01%
2022/03/09	13	185.19	13	184.77	186.00	0	9,942	0.00%
2022/03/08	0.3	187.00	0	0.00	185.50	0.3	10,028	0.00%
2022/03/04	1	218.50	1	218.50	217.50	0	10,116	0.00%
2022/03/03	0	0.00	1	226.00	217.00	-1	10,209	-0.01%
2022/03/01	7	231.21	5	229.00	224.50	2	10,268	0.02%
2022/02/25	1	223.00	3	224.00	227.00	-2	9,965	-0.02%
2022/02/24	0	0.00	1	212.50	212.00	-1	9,643	-0.01%
2022/02/23	1	212.50	0	0.00	213.50	1	9,527	0.01%
2022/02/21	2	217.50	0	0.00	216.50	2	9,569	0.02%
2022/02/18	1	216.00	2	219.50	218.00	-1	9,639	-0.01%
2022/02/17	3	216.83	0	0.00	214.50	3	9,695	0.03%
2022/02/16	2	221.75	1.2	221.00	217.50	0.8	9,885	0.01%
2022/02/15	0	0.00	1	217.50	215.50	-1	9,957	-0.01%
2022/02/11	0	0.00	2	222.00	221.50	-2	10,208	-0.02%
2022/02/10	1	219.00	0	0.00	221.00	1	10,273	0.01%
2022/02/09	1	216.00	2	221.25	224.50	-1	10,328	-0.01%
2022/02/08	1	203.50	1	210.00	210.00	0	10,357	0.00%
2022/01/25	0	0.00	1	198.50	198.00	-1	11,165	-0.01%
2022/01/21	1	208.50	0	0.00	200.50	1	12,083	0.01%
2022/01/19	1	211.50	1	213.00	213.00	0	13,147	0.00%
2022/01/18	1	220.00	2	219.50	217.50	-1	13,603	-0.01%
2022/01/14	1	195.00	1	201.00	201.00	0	14,096	0.00%
2022/01/13	1	201.00	1	199.00	200.50	0	14,596	0.00%
2022/01/11	1	203.00	2.1	202.69	200.00	-1.1	15,874	-0.01%
2022/01/10	4.2	202.99	2	205.25	206.50	2.2	16,040	0.01%
2022/01/07	2	213.50	1	212.50	212.50	1	16,284	0.01%
2022/01/06	2	225.75	1	225.00	228.00	1	16,485	0.01%
2022/01/05	4	233.63	2	230.00	230.00	2	16,749	0.01%
2022/01/03	0	0.00	1	240.00	236.00	-1	17,532	-0.01%
2021/12/30	0	0.00	1	238.50	233.00	-1	17,819	-0.01%
2021/12/29	2	240.00	2	237.50	236.50	0	17,930	0.00%
2021/12/28	0	0.00	1	239.00	239.50	-1	18,294	-0.01%
2021/12/27	3	245.67	3	240.33	237.00	0	18,566	0.00%
2021/12/24	0	0.00	3	239.50	238.50	-3	18,515	-0.02%
2021/12/20	6	231.42	4	226.50	226.50	2	19,327	0.01%
2021/12/17	3	230.00	4	231.63	231.00	-1	19,509	-0.01%
2021/12/16	0	0.00	1	233.50	233.50	-1	19,787	-0.01%
2021/12/14	2.1	224.60	2	221.50	220.00	0.1	19,971	0.00%
2021/12/13	1	225.00	2	229.75	230.50	-1	20,096	0.00%
2021/12/10	1	229.00	0	0.00	225.50	1	20,165	0.00%
2021/12/09	1	233.00	2	234.25	229.50	-1	20,198	0.00%
2021/12/08	1	235.50	1	237.00	237.00	0	20,324	0.00%
2021/12/07	1	228.00	1	239.00	228.00	0	20,560	0.00%
2021/12/06	3	234.00	2	235.75	237.00	1	20,856	0.00%
2021/12/03	1	234.00	1	242.00	241.00	0	21,325	0.00%
2021/12/02	0	0.00	1	227.50	230.00	-1	21,728	0.00%
2021/12/01	5	230.40	0	0.00	228.00	5	22,102	0.02%
2021/11/30	8	235.56	7	241.29	240.50	1	22,466	0.00%
2021/11/29	1	222.00	1	230.00	234.00	0	22,504	0.00%
2021/11/26	3	233.17	1	243.00	231.00	2	22,542	0.01%
2021/11/25	0	0.00	1.1	239.64	239.00	-1.1	22,725	0.00%
2021/11/24	2	236.25	1	239.50	234.50	1	22,834	0.00%
2021/11/18	0	0.00	1	235.00	236.50	-1	24,138	0.00%
2021/11/17	3.1	234.92	3	236.33	243.00	0.1	24,245	0.00%
2021/11/16	15	234.17	16	236.78	236.00	-1	24,279	0.00%
2021/11/15	2	249.00	2	252.00	243.00	0	24,276	0.00%
2021/11/12	2.7	251.83	4	252.63	251.00	-1.3	24,240	-0.01%
2021/11/11	1	243.50	3	243.50	243.50	-2	24,079	-0.01%
2021/11/10	3.3	247.20	3	246.67	250.00	0.3	23,974	0.00%
2021/11/09	0	0.00	5	245.50	243.50	-5	23,930	-0.02%
2021/11/08	1	242.00	1	242.50	242.50	0	23,982	0.00%
2021/11/05	0	0.00	1	248.00	249.50	-1	23,957	0.00%
2021/11/04	3	242.00	3	244.83	242.00	0	23,880	0.00%
2021/11/03	4	233.13	8	231.31	241.50	-4	23,773	-0.02%
2021/11/02	2	238.25	0	0.00	233.00	2	23,548	0.01%
2021/11/01	21	246.88	11	241.00	239.50	10	23,279	0.04%
2021/10/29	4	245.38	2	245.50	244.00	2	22,958	0.01%
2021/10/28	3	249.83	3	246.50	246.50	0	22,556	0.00%
2021/10/27	3	247.17	4	249.75	249.50	-1	22,275	0.00%
2021/10/26	11	244.86	11	243.64	236.00	0	21,599	0.00%
2021/10/25	1	237.00	2	243.50	245.00	-1	21,430	0.00%
2021/10/22	1	239.00	2	240.25	236.50	-1	21,501	0.00%
2021/10/21	15	239.40	13	239.50	233.00	2	21,414	0.01%
2021/10/20	21	240.76	29	241.26	248.00	-8	20,975	-0.04%
2021/10/19	6	228.67	4	234.63	237.50	2	20,214	0.01%
2021/10/18	3	210.67	3	213.83	216.00	0	20,181	0.00%
2021/10/15	5	208.20	7	211.50	210.00	-2	20,158	-0.01%
2021/10/14	4	202.50	5	204.10	200.00	-1	19,953	-0.01%
2021/10/13	4	209.38	1	207.50	203.00	3	19,745	0.02%
2021/10/12	2	215.00	4	217.50	219.00	-2	19,609	-0.01%
2021/10/08	1	218.50	6	217.67	221.00	-5	19,698	-0.03%
2021/10/07	1	211.00	4	208.50	211.00	-3	19,487	-0.02%
2021/10/06	1.1	195.86	1	192.00	192.00	0.1	19,542	0.00%
2021/10/05	0.6	195.00	1	201.00	201.50	-0.4	19,785	0.00%
2021/10/04	3	197.50	1	197.00	191.00	2	19,784	0.01%
2021/10/01	1	199.50	5	198.90	200.50	-4	20,020	-0.02%
2021/09/30	0	0.00	2	202.75	202.00	-2	20,296	-0.01%
2021/09/29	2	194.50	1	199.00	193.00	1	20,608	0.00%
2021/09/28	4	199.38	1	199.50	207.00	3	20,728	0.01%
2021/09/27	3.3	209.76	0	0.00	206.50	3.3	20,624	0.02%
2021/09/24	4	215.38	5	218.50	217.00	-1	20,506	0.00%
2021/09/23	3	212.00	3	213.17	215.00	0	20,337	0.00%
2021/09/22	3	204.50	2	204.00	204.00	1	20,080	0.00%
2021/09/17	1	204.00	1	212.00	212.00	0	20,105	0.00%
2021/09/16	7	206.14	3	205.33	205.00	4	20,087	0.02%
2021/09/15	1	200.00	1	202.50	204.00	0	20,140	0.00%
2021/09/14	2	204.25	9	205.28	202.50	-7	20,576	-0.03%
2021/09/13	10	203.50	10	203.15	202.50	0	21,004	0.00%
2021/09/10	4	201.75	7	205.64	209.50	-3	21,183	-0.01%
2021/09/09	1	197.00	9	201.67	204.00	-8	21,152	-0.04%
2021/09/08	18.1	205.75	10	209.30	200.50	8.1	20,915	0.04%
2021/09/07	13	219.88	10	214.00	222.50	3	20,466	0.01%
2021/09/06	48	221.65	49	223.36	229.00	-1	19,797	-0.01%
2021/09/03	3	208.17	8	213.69	219.00	-5	19,314	-0.03%
2021/09/02	8	202.81	6	204.67	202.50	2	18,905	0.01%
2021/09/01	4	197.88	3	198.17	198.00	1	18,890	0.01%
2021/08/31	7	198.79	7	197.57	200.50	0	19,285	0.00%
2021/08/30	13	203.35	11	205.50	205.00	2	19,724	0.01%
2021/08/27	17	204.03	17	204.21	202.00	0	19,769	0.00%
2021/08/26	3	192.17	6	191.83	196.00	-3	19,606	-0.02%
2021/08/25	8	196.31	10	194.10	195.50	-2	19,482	-0.01%
2021/08/24	10	185.10	3	185.33	185.00	7	19,144	0.04%
2021/08/23	0	0.00	2	177.75	184.50	-2	18,981	-0.01%
2021/08/20	2	164.75	3	168.33	168.00	-1	18,870	-0.01%
2021/08/19	3	165.33	2	167.25	159.00	1	18,780	0.01%
2021/08/18	2	172.25	6	167.08	172.50	-4	18,751	-0.02%
2021/08/17	1	167.00	5	176.10	165.50	-4	18,722	-0.02%
2021/08/16	1	176.00	5	174.30	172.50	-4	18,727	-0.02%
2021/08/13	1	173.00	0	0.00	174.50	1	18,812	0.01%
2021/08/12	1	180.00	6	176.08	180.00	-5	18,829	-0.03%
2021/08/11	1	176.00	0	0.00	170.50	1	18,676	0.01%
2021/08/10	1	180.00	3	177.83	181.00	-2	18,783	-0.01%
2021/08/09	2	178.00	0	0.00	176.00	2	18,841	0.01%
2021/08/06	1	181.00	1	181.00	181.50	0	18,864	0.00%
2021/08/05	1	183.00	3	187.00	186.50	-2	18,898	-0.01%
2021/08/04	4	184.75	0	0.00	182.00	4	18,944	0.02%
2021/08/03	3	189.67	3	189.67	190.00	0	18,935	0.00%
2021/08/02	1	187.50	0	0.00	188.00	1	18,806	0.01%
2021/07/30	2	184.00	4	187.00	184.00	-2	18,849	-0.01%
2021/07/29	7	189.43	6	190.92	194.00	1	18,762	0.01%
2021/07/28	3	175.83	4	178.63	179.50	-1	18,481	-0.01%
2021/07/27	9	184.11	5	183.60	184.00	4	18,249	0.02%
2021/07/26	2	195.25	1	200.00	197.00	1	18,009	0.01%
2021/07/23	10	202.70	6	205.75	199.50	4	17,961	0.02%
2021/07/22	3	201.00	7.2	204.63	209.50	-4.2	18,108	-0.02%
2021/07/21	6	189.00	4	194.38	190.50	2	17,898	0.01%
2021/07/20	2	186.75	3.2	189.85	186.00	-1.2	17,766	-0.01%
2021/07/19	1	188.50	1	193.50	186.50	0	17,608	0.00%
2021/07/16	6	191.83	4	189.88	193.00	2	17,533	0.01%
2021/07/15	21.1	192.80	24	193.17	195.50	-2.9	17,337	-0.02%
2021/07/14	5	183.70	6	184.75	181.00	-1	16,919	-0.01%
2021/07/13	10	180.90	4	180.50	176.50	6	16,770	0.04%
2021/07/12	8	183.19	10	184.40	188.50	-2	16,627	-0.01%
2021/07/09	6	171.67	7	172.07	176.00	-1	16,335	-0.01%
2021/07/08	2	168.25	9	171.89	174.00	-7	16,122	-0.04%
2021/07/07	22	160.09	26	161.81	159.00	-4	15,711	-0.03%
2021/07/06	16	155.94	13.2	153.10	159.00	2.8	15,290	0.02%
2021/07/05	3	144.33	10	145.15	150.00	-7	14,862	-0.05%
2021/07/02	5.1	135.23	8	135.69	136.50	-2.9	14,581	-0.02%
2021/07/01	3	129.67	0	0.00	130.00	3	14,533	0.02%
2021/06/30	2	134.00	3	133.00	135.00	-1	14,662	-0.01%
2021/06/29	0	0.00	3	131.50	131.00	-3	14,834	-0.02%
2021/06/28	9	132.06	1	132.50	131.50	8	15,167	0.05%
2021/06/25	3	136.83	2	137.75	136.50	1	15,362	0.01%
2021/06/24	4	137.88	4	142.13	136.50	0	15,430	0.00%
2021/06/23	20	138.18	17	135.56	137.00	3	15,546	0.02%
2021/06/22	2	132.00	16	133.16	137.50	-14	15,065	-0.09%
2021/06/21	15	127.63	16	128.00	125.00	-1	14,550	-0.01%
2021/06/18	6	126.00	6	127.33	124.50	0	14,173	0.00%
2021/06/17	0	0.00	7	119.64	122.00	-7	13,875	-0.05%
2021/06/16	9	117.72	3	120.00	115.50	6	13,705	0.04%
2021/06/15	1	118.00	1	119.50	118.50	0	13,595	0.00%
2021/06/11	4	118.75	2	120.50	118.00	2	13,544	0.01%
2021/06/10	2	121.50	0	0.00	121.50	2	13,417	0.01%
2021/06/09	5	121.60	1	125.00	121.50	4	13,330	0.03%
2021/06/08	4	125.25	4	126.50	122.00	0	13,062	0.00%
2021/06/07	3	118.67	11	124.05	126.00	-8	12,554	-0.06%
2021/06/04	4	116.63	4	117.13	116.00	0	11,828	0.00%
2021/06/03	4	111.13	19.2	115.70	118.50	-15.2	11,556	-0.13%
2021/06/02	1	109.50	3	109.83	108.50	-2	11,197	-0.02%
2021/06/01	3	109.00	1.2	110.87	109.50	1.9	11,169	0.02%
2021/05/31	2	108.50	7	107.43	109.50	-5	11,115	-0.04%
2021/05/28	0	0.00	1	104.50	104.50	-1	10,979	-0.01%
2021/05/27	3	102.33	5	102.60	103.00	-2	10,978	-0.02%
2021/05/26	6	102.92	4	105.00	104.50	2	10,998	0.02%
2021/05/25	0	0.00	11.2	102.07	104.50	-11.2	11,058	-0.10%
2021/05/24	7	95.03	3	95.00	96.00	4	11,321	0.04%
2021/05/21	9	92.57	10	93.61	94.40	-1	11,439	-0.01%
2021/05/20	7	91.69	18	90.32	88.20	-11	11,606	-0.09%
2021/05/19	11	93.77	6	94.52	94.00	5	11,700	0.04%
2021/05/18	41	93.50	35	94.21	94.20	6	11,978	0.05%
2021/05/17	6	92.33	6	93.23	90.20	0	12,115	0.00%
2021/05/14	4	91.13	3	93.20	89.20	1	12,079	0.01%
2021/05/13	3	86.50	3	88.50	86.10	0	12,285	0.00%
2021/05/11	5.2	92.07	5	87.80	88.00	0.2	12,169	0.00%
2021/05/10	10	98.06	12	98.10	96.20	-2	12,243	-0.02%
2021/05/06	6	96.90	6	97.75	95.50	0	12,339	0.00%
2021/05/05	15.2	97.06	20	97.87	95.00	-4.9	12,391	-0.04%
2021/05/04	3.2	98.16	7	97.74	97.60	-3.9	12,417	-0.03%
2021/05/03	5.2	101.31	0	0.00	102.00	5.2	12,442	0.04%
2021/04/29	14	106.29	6	106.67	105.50	8	12,594	0.06%
2021/04/28	13	109.81	11	110.64	109.00	2	12,756	0.02%
2021/04/27	17	106.24	10	107.35	107.50	7	12,631	0.06%
2021/04/26	4	109.50	4	112.00	111.00	0	12,451	0.00%
2021/04/23	1	110.50	7	112.57	113.00	-6	12,412	-0.05%
2021/04/22	4	110.38	1	115.00	108.50	3	12,462	0.02%
2021/04/21	8	111.50	0	0.00	111.00	8	12,475	0.06%
2021/04/20	1	113.00	0	0.00	114.00	1	12,822	0.01%
2021/04/19	8	116.56	5	114.80	113.00	3	13,083	0.02%
2021/04/16	6	113.50	11	115.05	116.50	-5	13,118	-0.04%
2021/04/15	1	110.00	5	110.20	110.50	-4	12,997	-0.03%
2021/04/14	7	105.21	7	105.64	104.50	0	13,102	0.00%
2021/04/13	5	110.10	4	110.13	107.50	1	13,201	0.01%
2021/04/12	15	113.20	2	110.25	112.00	13	13,332	0.10%
2021/04/09	22	113.36	19	114.45	112.00	3	13,534	0.02%
2021/04/08	9	112.94	3	113.83	112.00	6	13,409	0.04%
2021/04/07	9	113.06	9	113.67	115.00	0	13,361	0.00%
2021/04/06	3	111.50	5	114.00	116.00	-2	13,343	-0.01%
2021/04/01	6	110.42	3	113.00	109.50	3	13,182	0.02%
2021/03/31	23	108.96	46	109.29	112.00	-23	12,952	-0.18%
2021/03/30	79	106.47	56	106.86	105.50	23	12,575	0.18%
2021/03/29	7	102.71	6	101.92	100.50	1	12,244	0.01%
2021/03/26	18	99.29	19	99.42	102.50	-1	12,027	-0.01%
2021/03/25	12	93.78	5	95.20	93.30	7	11,722	0.06%
2021/03/24	5	93.60	6	93.52	93.30	-1	11,666	-0.01%
2021/03/19	8	91.08	0	0.00	90.60	8	11,844	0.07%
2021/03/18	0	0.00	1	95.00	93.40	-1	11,924	-0.01%
2021/03/17	0	0.00	10	93.60	92.70	-10	12,204	-0.08%
2021/03/16	2	93.30	1	93.30	93.30	1	12,264	0.01%
2021/03/11	3	93.90	3	95.10	94.90	0	12,461	0.00%
2021/03/10	0	0.00	7	93.74	94.90	-7	12,435	-0.06%
2021/03/09	6	91.18	0	0.00	89.60	6	12,473	0.05%
2021/03/08	2	93.15	7	93.71	92.20	-5	12,630	-0.04%
2021/03/05	10	91.20	5	93.00	91.10	5	13,043	0.04%
2021/03/04	0	0.00	6	93.23	92.00	-6	13,503	-0.04%
2021/03/03	6	91.58	0	0.00	92.00	6	14,129	0.04%
2021/03/02	13	95.78	0	0.00	93.60	13	14,989	0.09%
2021/02/25	2	98.75	0	0.00	99.50	2	16,067	0.01%
2021/02/24	1	96.80	1	98.00	96.50	0	15,944	0.00%
2021/02/23	2	97.50	0	0.00	95.30	2	15,577	0.01%
2021/02/22	0	0.00	4	98.33	98.50	-4	15,472	-0.03%
2021/02/19	12	91.98	11	91.76	93.00	1	15,248	0.01%
2021/02/18	1	86.70	2	89.15	91.30	-1	15,315	-0.01%
2021/02/17	2	83.05	8	87.31	88.30	-6	15,075	-0.04%
2021/02/05	5	80.96	4	80.63	80.30	1	14,865	0.01%
2021/02/04	6	77.57	11	79.81	82.00	-5	14,829	-0.03%
2021/02/03	2	77.80	4	79.05	79.10	-2	14,645	-0.01%
2021/02/02	15	75.73	18	75.01	75.50	-3	14,931	-0.02%
2021/02/01	3	74.00	2	75.25	74.30	1	14,977	0.01%
2021/01/29	3	79.60	0	0.00	78.10	3	15,047	0.02%
2021/01/28	2	82.20	6	82.45	81.60	-4	15,432	-0.03%
2021/01/27	12	85.95	2	85.95	85.50	10	16,075	0.06%
2021/01/25	5	89.42	3	88.10	87.90	2	16,816	0.01%
2021/01/22	11	90.13	21.1	91.34	91.50	-10.1	16,867	-0.06%
2021/01/21	5	90.56	20	90.08	89.30	-15	17,204	-0.09%
2021/01/20	18	87.48	7	89.27	87.20	11	17,173	0.06%
2021/01/19	0	0.00	1	88.20	87.70	-1	17,140	-0.01%
2021/01/18	6	86.35	5	88.00	88.10	1	17,175	0.01%
2021/01/15	6	88.13	8	89.28	88.30	-2	17,186	-0.01%
2021/01/14	6	88.75	0	0.00	87.70	6	17,319	0.03%
2021/01/13	6	91.07	4	92.15	89.10	2	17,321	0.01%
2021/01/12	2	89.25	9	90.07	90.00	-7	17,027	-0.04%
2021/01/11	0	0.00	11	88.52	88.70	-11	16,874	-0.07%
2021/01/08	9	86.89	5	89.00	86.20	4	16,876	0.02%
2021/01/07	2	87.60	9	87.73	88.20	-7	17,285	-0.04%
2021/01/06	3	86.03	5	84.92	85.00	-2	17,545	-0.01%
2021/01/05	2	85.10	2	85.25	85.80	0	17,390	0.00%
2021/01/04	1	84.30	7	84.03	85.00	-6	17,323	-0.03%
2020/12/31	1	81.10	0	0.00	80.90	1	17,264	0.01%
2020/12/30	1	79.90	0	0.00	80.50	1	17,305	0.01%
2020/12/29	0	0.00	10	80.55	80.40	-10	17,324	-0.06%
2020/12/28	3	81.07	2	80.50	80.50	1	17,313	0.01%
2020/12/25	0	0.00	1	82.60	81.40	-1	17,307	-0.01%
2020/12/23	2	80.95	1	81.80	82.00	1	17,506	0.01%
2020/12/22	0	0.00	23	80.67	80.00	-23	17,610	-0.13%
2020/12/21	2	81.30	1	82.10	82.20	1	17,662	0.01%
2020/12/17	13	84.66	10	84.50	84.00	3	17,731	0.02%
2020/12/16	22	84.75	20	84.70	84.70	2	17,683	0.01%
2020/12/15	1	86.50	21	84.05	84.00	-20	17,650	-0.11%
2020/12/14	2	85.95	2	85.80	86.30	0	17,707	0.00%
2020/12/11	1	86.70	4	86.15	83.60	-3	17,937	-0.02%
2020/12/10	37	85.35	17	85.11	84.20	20	18,101	0.11%
2020/12/09	21	86.20	0	0.00	85.70	21	18,131	0.12%
2020/12/07	1	88.00	0	0.00	85.50	1	18,060	0.01%
2020/12/04	0	0.00	1	85.90	85.90	-1	17,952	-0.01%
2020/12/03	29	85.13	29	86.68	87.10	0	17,902	0.00%
2020/12/02	21	86.19	12	86.83	86.80	9	17,932	0.05%
2020/12/01	26	87.15	10	86.77	85.80	16	17,834	0.09%
2020/11/30	11	91.97	14	92.15	90.70	-3	17,563	-0.02%
2020/11/27	12	92.03	7	91.93	91.00	5	17,211	0.03%
2020/11/26	9	86.94	10	88.54	92.40	-1	16,793	-0.01%
2020/11/25	34	86.17	11	86.09	84.00	23	15,961	0.14%
2020/11/24	0	0.00	19	83.11	84.70	-19	15,358	-0.12%
2020/11/23	0	0.00	5	76.86	77.00	-5	15,027	-0.03%
2020/11/20	1	75.80	0	0.00	75.20	1	14,990	0.01%
2020/11/19	5	75.74	1	76.00	75.60	4	15,066	0.03%
2020/11/18	4	77.65	0	0.00	77.20	4	15,162	0.03%
2020/11/17	8	77.98	10	78.25	78.40	-2	15,253	-0.01%
2020/11/16	1	76.30	0	0.00	75.40	1	15,178	0.01%
2020/11/13	5	75.50	3	75.57	76.00	2	15,309	0.01%
2020/11/12	4	77.90	2	78.75	77.00	2	15,305	0.01%
2020/11/11	6	78.27	0	0.00	78.00	6	15,513	0.04%
2020/11/10	16	79.29	24	79.38	78.10	-8	16,185	-0.05%
2020/11/09	17	78.24	18	78.32	77.80	-1	16,619	-0.01%
2020/11/06	19	77.82	10	78.13	77.20	9	17,036	0.05%
2020/11/05	26	79.28	23	78.94	78.30	3	17,082	0.02%
2020/11/04	20	76.90	37	75.26	78.00	-17	16,720	-0.10%
2020/11/03	17	72.41	12	72.86	73.30	5	16,115	0.03%
2020/11/02	3	72.30	16	71.79	72.30	-13	15,984	-0.08%
2020/10/30	3	69.40	1	69.30	69.10	2	15,737	0.01%
2020/10/29	22	69.70	24	69.50	68.90	-2	15,809	-0.01%
2020/10/28	8	65.50	9	65.64	65.80	-1	15,306	-0.01%
2020/10/27	3	68.80	5	68.20	67.40	-2	15,332	-0.01%
2020/10/26	6	67.18	0	0.00	66.70	6	15,433	0.04%
2020/10/22	7	69.43	0	0.00	68.90	7	15,856	0.04%
2020/10/21	1	72.20	1	72.40	71.80	0	15,640	0.00%
2020/10/20	2	70.75	0	0.00	71.50	2	15,742	0.01%
2020/10/19	3	71.33	6	72.40	72.40	-3	15,732	-0.02%
2020/10/16	19	71.63	5	71.36	70.10	14	15,759	0.09%
2020/10/15	13	72.12	8	73.28	72.80	5	15,850	0.03%
2020/10/14	8	71.10	25	71.34	72.30	-17	15,363	-0.11%
2020/10/13	2	67.00	1	67.80	67.30	1	14,959	0.01%
2020/10/12	12	67.44	9	67.60	68.40	3	14,992	0.02%
2020/10/08	1	68.10	6	68.92	68.10	-5	15,011	-0.03%
2020/10/07	8	67.19	2	68.10	67.10	6	14,852	0.04%
2020/10/06	10	67.48	3	66.50	66.50	7	14,831	0.05%
2020/10/05	1	65.30	2	67.15	66.60	-1	14,962	-0.01%
2020/09/29	40	64.93	0	0.00	64.90	40	15,146	0.26%
2020/09/28	2	66.30	4	65.65	66.40	-2	15,193	-0.01%
2020/09/25	3	65.50	1	63.60	62.50	2	15,142	0.01%
2020/09/24	4	65.08	2	64.70	64.90	2	15,156	0.01%
2020/09/22	1	66.20	0	0.00	66.40	1	15,480	0.01%
2020/09/18	1	68.30	3	68.97	68.90	-2	16,263	-0.01%
2020/09/17	1	68.30	1	68.00	68.00	0	16,280	0.00%
2020/09/16	14	70.51	23	70.00	69.20	-9	16,266	-0.06%
2020/09/15	38	68.00	20	68.67	68.70	18	16,187	0.11%
2020/09/14	8	64.24	8	64.60	65.40	0	16,305	0.00%
2020/09/11	5	62.68	3	61.97	62.20	2	16,451	0.01%
2020/09/09	1	63.70	1	63.00	64.40	0	16,862	0.00%
2020/09/08	1	64.30	0	0.00	64.00	1	17,180	0.01%
2020/09/03	10	66.50	0	0.00	66.10	10	19,085	0.05%
2020/09/02	5	67.40	10	68.00	67.40	-5	18,943	-0.03%
2020/09/01	11	65.95	1	67.10	68.00	10	18,918	0.05%
2020/08/27	1	67.60	1	67.60	66.60	0	18,462	0.00%
2020/08/26	2	67.40	1	67.00	66.30	1	18,586	0.01%
2020/08/25	0	0.00	3	67.07	67.50	-3	18,694	-0.02%
2020/08/24	12	67.59	12	66.79	66.30	0	18,625	0.00%
2020/08/21	3	69.40	0	0.00	68.90	3	18,469	0.02%
2020/08/20	2	69.80	6	72.90	69.80	-4	18,355	-0.02%
2020/08/19	12	81.63	9	80.74	77.50	3	18,230	0.02%
2020/08/18	6	80.27	6	80.40	80.20	0	18,173	0.00%
2020/08/17	2	79.70	1	79.50	79.00	1	18,069	0.01%
2020/08/14	11	77.84	8	78.58	77.20	3	17,719	0.02%
2020/08/13	48	82.66	52	79.82	77.90	-4	16,916	-0.02%
2020/08/12	31	86.35	33	86.51	86.20	-2	16,110	-0.01%
2020/08/11	28	82.84	29	82.78	82.50	-1	15,567	-0.01%
2020/08/10	2	84.00	2	83.80	82.60	0	15,235	0.00%
2020/08/07	1	80.90	0	0.00	80.70	1	15,084	0.01%
2020/08/06	0	0.00	1	83.70	83.00	-1	14,933	-0.01%
2020/08/05	3	81.80	3	82.00	81.70	0	14,694	0.00%
2020/08/04	1	80.10	2	79.45	77.50	-1	14,364	-0.01%
2020/08/03	2	76.85	1	76.50	76.00	1	14,091	0.01%
2020/07/31	7	77.34	3	77.20	77.40	4	14,018	0.03%
2020/07/30	3	74.90	5	74.40	75.80	-2	13,762	-0.01%
2020/07/29	1	73.00	1	71.80	72.70	0	13,464	0.00%
2020/07/28	2	72.10	3	72.43	72.80	-1	13,322	-0.01%
2020/07/27	2	70.30	1	70.00	69.50	1	13,023	0.01%
2020/07/24	3	71.53	4	69.88	69.80	-1	13,044	-0.01%
2020/07/23	1	69.60	2	70.50	70.70	-1	12,884	-0.01%
2020/07/22	2	68.50	2	70.70	70.50	0	12,980	0.00%
2020/07/21	6	69.17	5	69.96	69.10	1	12,911	0.01%
2020/07/16	1	67.20	1	67.40	67.20	0	12,594	0.00%
2020/07/15	3	66.80	3	67.33	64.90	0	12,503	0.00%
2020/07/13	1	68.00	0	0.00	68.00	1	12,348	0.01%
2020/07/09	21	74.82	22	73.20	71.00	-1	12,414	-0.01%
2020/07/08	0	0.00	1	74.50	73.90	-1	12,229	-0.01%
2020/07/07	3	72.57	3	71.57	72.00	0	12,119	0.00%
2020/07/03	3	72.77	1	71.80	71.50	2	11,982	0.02%
2020/07/02	5	72.54	4	72.43	72.90	1	11,879	0.01%
2020/07/01	19	74.41	37	72.46	72.50	-18	11,799	-0.15%
2020/06/30	9	70.42	25	71.74	70.30	-16	11,524	-0.14%
2020/06/29	14	66.13	26	67.33	67.70	-12	11,088	-0.11%
2020/06/24	26	65.53	17	65.74	65.70	9	10,727	0.08%
2020/06/23	0	0.00	1	63.50	65.20	-1	10,740	-0.01%
2020/06/22	21	65.73	22	65.90	64.70	-1	10,613	-0.01%
2020/06/19	14	64.81	34	64.78	65.50	-20	10,362	-0.19%
2020/06/18	4	60.23	30	61.08	62.60	-26	9,793	-0.27%
2020/06/17	11	60.86	10	60.84	60.60	1	9,542	0.01%
2020/06/16	35	61.82	6	61.50	61.00	29	9,437	0.31%
2020/06/15	32	61.78	40	62.69	61.10	-8	9,162	-0.09%
2020/06/12	81	63.97	40	64.38	62.50	41	8,859	0.46%
2020/06/11	88	61.15	93	62.87	65.00	-5	8,373	-0.06%
2020/06/10	8	56.55	56	58.44	59.70	-48	7,388	-0.65%
2020/06/09	42	54.27	3	54.07	54.30	39	6,884	0.57%
2020/06/08	31	54.36	33	54.52	52.80	-2	6,868	-0.03%
2020/06/05	1	53.30	0	0.00	52.90	1	6,718	0.01%
2020/06/04	3	52.60	4	52.63	52.60	-1	6,721	-0.01%
2020/06/03	5	52.90	3	52.90	52.60	2	6,738	0.03%
2020/06/02	2	53.00	5	53.46	52.50	-3	6,632	-0.05%
2020/06/01	2	48.78	4	50.45	51.20	-2	6,401	-0.03%
2020/05/29	1	47.55	1	47.90	48.15	0	6,224	0.00%
2020/05/28	0	0.00	10	46.58	46.70	-10	6,153	-0.16%
2020/05/27	5	47.00	0	0.00	46.30	5	6,158	0.08%
2020/05/26	3	45.90	43	45.89	46.40	-40	6,110	-0.65%
2020/05/25	41	44.93	0	0.00	45.00	41	6,057	0.68%
2020/05/22	11	47.10	1	47.30	46.40	10	6,026	0.17%
2020/05/21	2	48.10	0	0.00	47.35	2	6,228	0.03%
2020/05/18	0	0.00	10	48.30	47.90	-10	6,374	-0.16%
2020/05/14	6	52.50	4	52.15	51.00	2	6,493	0.03%
2020/05/13	1	53.20	0	0.00	53.10	1	6,489	0.02%
2020/05/12	1	54.10	0	0.00	53.50	1	6,575	0.02%
2020/05/11	3	54.47	3	54.33	54.70	0	6,782	0.00%
2020/05/06	1	52.10	1	51.70	51.60	0	7,080	0.00%
2020/05/05	1	53.00	6	51.57	51.60	-5	7,198	-0.07%
2020/05/04	1	52.90	1	52.80	52.60	0	7,160	0.00%
2020/04/30	3	51.90	3	52.80	52.80	0	7,118	0.00%
2020/04/29	2	50.80	3	50.97	51.00	-1	7,048	-0.01%
2020/04/28	1	50.20	1	50.40	50.00	0	6,974	0.00%
2020/04/27	2	50.05	1	51.70	50.40	1	6,979	0.01%
2020/04/23	15	48.75	15	47.85	47.95	0	6,681	0.00%
2020/04/22	1	47.65	1	47.65	48.70	0	6,628	0.00%
2020/04/21	1	47.20	1	47.75	47.15	0	6,560	0.00%
2020/04/20	0	0.00	2	48.00	48.00	-2	6,501	-0.03%
2020/04/17	4	48.58	7	47.96	47.25	-3	6,484	-0.05%
2020/04/16	1	48.00	0	0.00	48.25	1	6,393	0.02%
2020/04/14	4	45.46	5	46.25	47.45	-1	6,214	-0.02%
2020/04/09	10	43.02	6	42.95	42.95	4	6,191	0.06%
2020/04/07	1	44.10	1	43.90	44.30	0	6,123	0.00%
2020/04/06	1	43.05	4	42.46	42.20	-3	6,030	-0.05%
2020/04/01	4	41.13	2	41.30	41.70	2	5,971	0.03%
2020/03/31	4	39.76	5	40.23	40.45	-1	5,882	-0.02%
2020/03/30	3	35.97	2	36.00	38.30	1	5,801	0.02%
2020/03/27	0	0.00	2	38.10	36.75	-2	5,793	-0.03%
2020/03/26	2	36.60	0	0.00	36.50	2	5,722	0.03%
2020/03/25	0	0.00	3	36.78	35.60	-3	5,689	-0.05%
2020/03/20	1	33.45	0	0.00	33.40	1	6,019	0.02%
2020/03/18	1	35.50	0	0.00	34.50	1	5,950	0.02%
2020/03/17	1	35.60	0	0.00	35.20	1	6,035	0.02%
2020/03/13	3	40.17	3	40.77	42.75	0	6,130	0.00%
2020/03/10	1	49.60	1	48.70	49.60	0	6,198	0.00%
2020/03/09	1	50.70	0	0.00	49.20	1	6,206	0.02%
2020/03/06	1	52.80	0	0.00	52.70	1	6,156	0.02%
2020/03/05	1	53.40	0	0.00	52.50	1	6,247	0.02%
2020/03/03	1	53.20	2	54.05	52.60	-1	6,535	-0.02%
2020/03/02	2	53.00	1	52.80	52.80	1	6,924	0.01%
2020/02/27	1	52.80	0	0.00	51.60	1	6,949	0.01%
2020/02/26	1	53.80	0	0.00	52.60	1	6,936	0.01%
2020/02/25	5	54.70	5	54.42	54.30	0	6,965	0.00%
2020/02/24	1	56.90	3	56.03	55.80	-2	6,912	-0.03%
2020/02/21	2	54.65	2	54.75	54.20	0	6,832	0.00%
2020/02/20	1	54.00	2	54.35	54.10	-1	7,202	-0.01%
2020/02/18	1	52.90	10	54.20	52.40	-9	7,190	-0.13%
2020/02/17	1	53.70	0	0.00	54.20	1	7,103	0.01%
2020/02/14	11	53.06	0	0.00	53.00	11	7,021	0.16%
2020/02/13	0	0.00	1	53.00	53.00	-1	7,030	-0.01%
2020/02/12	2	52.25	2	52.80	52.70	0	6,933	0.00%
2020/02/11	2	50.20	3	50.73	51.20	-1	6,750	-0.01%
2020/02/10	1	50.10	2	49.75	48.75	-1	6,657	-0.02%
2020/02/07	5	51.34	3	51.13	50.20	2	6,601	0.03%
2020/02/06	1	49.75	6	50.42	51.30	-5	6,432	-0.08%
2020/02/04	0	0.00	1	47.10	47.20	-1	6,436	-0.02%
2020/02/03	2	44.08	1	45.00	45.75	1	6,517	0.02%
2020/01/31	0	0.00	2	46.35	47.00	-2	6,613	-0.03%
2020/01/30	2	46.23	1	45.55	45.55	1	6,898	0.01%
2020/01/20	1	50.00	0	0.00	50.60	1	7,056	0.01%
2020/01/17	0	0.00	1	49.90	50.00	-1	7,249	-0.01%
2020/01/13	1	49.20	2	49.50	49.65	-1	7,794	-0.01%
2020/01/10	1	48.00	0	0.00	48.20	1	7,916	0.01%
2020/01/09	1	48.05	0	0.00	48.00	1	8,283	0.01%
2020/01/08	1	48.15	0	0.00	47.95	1	8,495	0.01%
2020/01/06	1	49.25	0	0.00	49.10	1	8,494	0.01%
2020/01/03	1	50.30	1	50.90	51.00	0	8,427	0.00%
2020/01/02	1	51.50	0	0.00	51.50	1	8,399	0.01%
2019/12/31	0	0.00	1	51.80	51.80	-1	8,375	-0.01%
2019/12/30	0	0.00	1	51.90	51.90	-1	8,395	-0.01%
2019/12/26	1	52.20	0	0.00	51.50	1	8,452	0.01%
2019/12/25	1	51.90	0	0.00	51.90	1	8,516	0.01%
2019/12/24	2	51.75	1	51.80	51.80	1	8,553	0.01%
2019/12/23	1	53.00	1	52.20	52.20	0	8,517	0.00%
2019/12/20	0	0.00	3	53.70	53.30	-3	8,486	-0.04%
2019/12/19	2	53.30	1	53.40	54.10	1	8,595	0.01%
2019/12/18	4	56.10	3	55.13	54.40	1	8,588	0.01%
2019/12/17	7	55.44	4	55.45	56.00	3	8,552	0.04%
2019/12/11	15	53.70	15	55.29	54.70	0	9,316	0.00%
2019/12/06	4	54.73	4	54.33	54.30	0	9,375	0.00%
2019/12/05	6	52.48	9	53.49	54.00	-3	9,346	-0.03%
2019/12/04	12	51.52	21	52.01	52.20	-9	9,356	-0.10%
2019/12/03	1	52.00	0	0.00	51.80	1	9,329	0.01%
2019/12/02	3	52.13	2	51.45	51.40	1	9,286	0.01%
2019/11/29	1	53.70	1	54.00	53.10	0	9,220	0.00%
2019/11/28	2	53.70	4	53.60	53.50	-2	9,071	-0.02%
2019/11/27	3	53.70	20	53.45	54.00	-17	8,916	-0.19%
2019/11/26	7	50.87	7	50.80	50.40	0	8,457	0.00%
2019/11/25	1	49.70	0	0.00	49.70	1	8,368	0.01%
2019/11/22	1	51.10	1	51.40	50.50	0	8,329	0.00%
2019/11/21	0	0.00	9	51.04	52.40	-9	8,236	-0.11%
2019/11/20	3	51.30	4	51.45	50.90	-1	8,143	-0.01%
2019/11/19	26	51.18	27	51.05	50.70	-1	7,953	-0.01%
2019/11/18	1	49.00	1	49.40	49.10	0	7,476	0.00%
2019/11/15	0	0.00	17	48.50	48.40	-17	7,428	-0.23%
2019/11/12	1	47.00	0	0.00	47.50	1	7,295	0.01%
2019/11/06	2	47.48	2	47.38	48.00	0	7,089	0.00%
2019/11/05	6	48.68	2	48.80	48.00	4	7,037	0.06%
2019/11/04	4	48.65	0	0.00	48.65	4	7,028	0.06%
2019/11/01	0	0.00	8	48.50	48.90	-8	6,960	-0.11%
2019/10/31	4	47.96	1	48.45	48.25	3	6,930	0.04%
2019/10/30	1	47.75	0	0.00	47.80	1	6,857	0.01%
2019/10/29	0	0.00	1	48.50	48.80	-1	6,787	-0.01%
2019/10/28	4	48.61	1	48.35	48.40	3	6,693	0.04%
2019/10/25	0	0.00	2	49.40	49.30	-2	6,506	-0.03%
2019/10/24	3	47.85	2	47.88	47.90	1	6,327	0.02%
2019/10/23	2	47.75	3	47.37	47.30	-1	6,254	-0.02%
2019/10/22	2	46.98	3	46.87	47.10	-1	6,156	-0.02%
2019/10/21	2	46.03	3	46.05	46.20	-1	5,978	-0.02%
2019/10/18	2	45.55	1	46.00	45.45	1	5,877	0.02%
2019/10/17	3	45.15	4	45.23	45.50	-1	5,737	-0.02%
2019/10/16	1	43.85	6	43.40	44.15	-5	5,387	-0.09%
2019/10/08	1	41.10	0	0.00	40.35	1	5,197	0.02%
2019/10/07	2	41.45	0	0.00	41.00	2	5,198	0.04%
2019/10/03	0	0.00	1	41.10	41.15	-1	5,142	-0.02%
2019/10/02	2	41.08	0	0.00	41.45	2	5,109	0.04%
2019/10/01	2	40.95	0	0.00	41.20	2	5,084	0.04%
2019/09/27	1	42.35	1	43.80	41.90	0	5,013	0.00%
2019/09/24	1	43.95	2	43.35	43.00	-1	4,951	-0.02%
2019/09/23	1	44.30	1	45.20	44.65	0	4,820	0.00%
2019/09/19	1	44.90	1	45.50	45.65	0	4,597	0.00%
2019/09/18	24	45.38	21	46.50	45.75	3	4,439	0.07%
2019/09/17	3	45.52	2	45.20	45.40	1	4,183	0.02%
2019/09/16	4	44.18	12	44.69	45.20	-8	3,920	-0.20%
2019/09/12	0	0.00	1	42.15	42.15	-1	3,511	-0.03%
2019/09/11	1	42.65	1	42.50	42.05	0	3,488	0.00%
2019/09/10	3	42.58	11	42.52	41.40	-8	3,321	-0.24%
2019/09/09	6	41.98	6	41.73	41.70	0	3,118	0.00%
2019/09/06	1	41.45	3	41.38	41.25	-2	3,022	-0.07%
2019/08/30	0	0.00	9	38.75	39.05	-9	2,878	-0.31%
2019/08/27	0	0.00	1	38.80	37.85	-1	2,833	-0.04%
2019/08/21	3	37.35	3	37.18	37.20	0	2,807	0.00%
2019/08/20	6	37.95	3	37.95	37.95	3	2,753	0.11%
2019/08/14	0	0.00	1	38.50	38.50	-1	2,682	-0.04%
2019/08/08	0	0.00	1	37.90	38.00	-1	2,750	-0.04%
2019/08/07	11	37.89	2	37.80	37.50	9	2,769	0.32%
2019/08/05	7	38.20	7	38.24	38.10	0	2,827	0.00%
2019/08/02	6	38.88	2	38.53	39.00	4	2,862	0.14%
2019/08/01	1	39.30	5	39.60	39.35	-4	2,902	-0.14%
2019/07/31	7	38.81	6	39.44	39.85	1	2,992	0.03%
2019/07/30	12	40.30	5	39.33	39.30	7	2,961	0.24%
2019/07/29	3	43.58	2	42.93	42.85	1	2,792	0.04%
2019/07/26	4	43.39	2	43.48	43.60	2	2,789	0.07%
2019/07/25	2	43.13	1	43.45	43.45	1	2,815	0.04%
2019/07/24	0	0.00	1	42.50	42.45	-1	2,887	-0.03%
2019/07/23	1	42.45	0	0.00	41.80	1	2,935	0.03%
2019/07/22	1	41.60	0	0.00	41.60	1	3,038	0.03%
2019/07/16	0	0.00	1	42.55	42.65	-1	3,523	-0.03%
2019/07/12	3	40.72	4	40.50	40.55	-1	4,255	-0.02%
2019/07/11	4	40.80	2	40.75	40.75	2	4,576	0.04%
2019/07/09	0	0.00	1	40.75	40.45	-1	4,560	-0.02%
2019/07/08	1	41.45	13	40.66	40.70	-12	4,568	-0.26%
2019/06/18	2	40.85	1	40.60	40.15	1	5,053	0.02%
2019/06/17	13	41.17	0	0.00	40.80	13	5,115	0.25%
2019/06/14	1	40.70	2	40.50	40.60	-1	5,118	-0.02%
2019/06/13	0	0.00	6	40.28	40.40	-6	5,139	-0.12%
2019/06/12	1	40.60	4	40.80	40.10	-3	5,137	-0.06%
2019/06/11	1	40.60	1	40.65	40.30	0	5,115	0.00%
2019/06/10	2	40.10	1	39.95	39.95	1	5,075	0.02%
2019/06/06	3	40.07	0	0.00	39.85	3	5,065	0.06%
2019/06/05	1	39.95	3	40.35	40.05	-2	5,062	-0.04%
2019/05/30	0	0.00	3	39.68	39.50	-3	5,077	-0.06%
2019/05/27	1	38.40	1	38.40	38.40	0	5,090	0.00%
2019/05/24	2	38.70	0	0.00	38.70	2	5,110	0.04%
2019/05/21	2	38.13	0	0.00	39.40	2	5,193	0.04%
2019/05/20	1	39.00	0	0.00	38.30	1	5,362	0.02%
2019/05/15	0	0.00	1	40.50	40.60	-1	5,386	-0.02%
2019/05/14	1	39.20	2	39.50	39.80	-1	5,360	-0.02%
2019/05/13	6	39.88	1	40.10	39.90	5	5,335	0.09%
2019/05/10	1	41.70	3	40.43	40.70	-2	5,261	-0.04%
2019/05/09	4	41.59	7	41.51	41.50	-3	5,200	-0.06%
2019/05/07	1	44.80	1	44.10	44.10	0	5,002	0.00%
2019/05/06	9	44.46	9	44.22	44.20	0	4,999	0.00%
2019/05/03	0	0.00	2	45.83	45.65	-2	5,010	-0.04%
2019/05/02	1	45.70	0	0.00	45.35	1	4,974	0.02%
2019/04/30	1	44.15	7	45.41	46.60	-6	4,917	-0.12%
2019/04/29	5	45.66	1	45.45	45.20	4	4,760	0.08%
2019/04/26	0	0.00	4	47.01	46.55	-4	4,680	-0.09%
2019/04/25	14	48.70	10	47.12	46.95	4	4,559	0.09%
2019/04/24	12	51.27	8	51.18	50.60	4	4,262	0.09%
2019/04/23	7	49.90	11	50.43	51.40	-4	4,141	-0.10%
2019/04/22	8	51.55	55	51.63	50.90	-47	4,052	-1.16%
2019/04/19	29	53.66	10	54.09	52.30	19	3,967	0.48%
2019/04/18	23	51.77	10	52.36	52.90	13	3,686	0.35%
2019/04/17	13	49.91	34	50.21	50.60	-21	3,166	-0.66%
2019/04/16	2	45.15	0	0.00	46.00	2	2,877	0.07%
2019/04/11	5	45.40	0	0.00	44.50	5	2,942	0.17%
2019/04/10	1	46.10	1	46.10	45.80	0	2,898	0.00%
2019/04/09	7	46.00	0	0.00	45.75	7	2,871	0.24%
2019/04/08	1	49.65	2	48.80	48.45	-1	2,808	-0.04%
2019/04/03	2	45.80	22	47.45	47.25	-20	2,703	-0.74%
2019/04/02	0	0.00	20	44.88	44.70	-20	2,546	-0.79%
2019/03/29	54	44.63	5	44.95	45.10	49	2,505	1.96%
2019/03/27	0	0.00	1	44.70	43.50	-1	2,508	-0.04%
2019/03/26	1	43.60	1	43.90	43.80	0	2,456	0.00%
2019/03/25	5	42.60	1	42.60	42.65	4	2,421	0.17%
2019/03/22	1	43.20	2	43.28	43.45	-1	2,417	-0.04%
2019/03/21	0	0.00	2	43.05	43.05	-2	2,444	-0.08%
2019/03/20	0	0.00	4	43.28	43.55	-4	2,474	-0.16%
2019/03/19	12	42.75	0	0.00	42.65	12	2,650	0.45%
2019/03/15	1	41.20	1	41.30	41.25	0	2,781	0.00%
2019/03/12	2	41.63	20	41.70	41.60	-18	3,020	-0.60%
2019/03/11	11	41.53	0	0.00	41.30	11	3,118	0.35%
2019/03/08	12	41.07	2	41.40	41.00	10	3,236	0.31%
2019/03/05	1	42.20	0	0.00	42.20	1	3,354	0.03%
2019/03/04	1	41.85	2	42.00	42.00	-1	3,385	-0.03%
2019/02/27	1	42.95	0	0.00	42.45	1	3,379	0.03%
2019/02/26	1	43.45	2	43.30	43.25	-1	3,381	-0.03%
2019/02/20	0	0.00	1	42.85	43.45	-1	3,498	-0.03%
2019/02/19	5	43.56	1	43.90	43.15	4	3,520	0.11%
2019/02/18	0	0.00	3	46.38	46.40	-3	3,369	-0.09%
2019/02/14	11	46.11	2	46.20	45.50	9	3,305	0.27%
2019/02/13	0	0.00	10	45.11	45.15	-10	3,264	-0.31%
2019/02/12	1	44.75	5	45.00	44.95	-4	3,258	-0.12%
2019/01/30	0	0.00	5	43.95	44.10	-5	3,246	-0.15%
2019/01/28	3	43.80	9	44.00	43.75	-6	3,245	-0.18%
2019/01/25	5	43.95	1	44.15	44.00	4	3,277	0.12%
2019/01/24	25	43.69	8	43.84	44.20	17	3,246	0.52%
2019/01/17	1	42.00	1	41.65	41.50	0	3,268	0.00%
2019/01/14	1	41.50	1	42.05	42.00	0	3,263	0.00%
2019/01/11	1	41.45	1	41.80	41.30	0	3,266	0.00%
2019/01/10	8	41.97	1	41.90	42.00	7	3,247	0.22%
2019/01/08	3	42.92	1	42.90	42.75	2	3,216	0.06%
2019/01/07	1	43.30	1	43.60	43.60	0	3,175	0.00%
2019/01/03	1	42.50	0	0.00	41.80	1	3,205	0.03%
2018/12/28	1	43.45	2	43.53	43.60	-1	3,213	-0.03%
2018/12/27	1	43.35	1	43.30	43.15	0	3,309	0.00%
2018/12/26	1	44.75	1	44.05	43.30	0	3,280	0.00%
2018/12/25	1	45.80	1	45.65	45.55	0	3,257	0.00%
2018/12/21	1	44.10	1	43.20	45.45	0	3,470	0.00%
2018/12/19	1	45.85	0	0.00	45.85	1	3,503	0.03%
2018/12/18	2	46.60	0	0.00	46.65	2	3,541	0.06%
2018/12/17	5	46.95	0	0.00	46.60	5	3,607	0.14%
2018/12/14	0	0.00	1	47.75	47.00	-1	3,898	-0.03%
2018/12/13	3	47.80	2	47.45	47.90	1	3,935	0.03%
2018/12/12	12	48.53	2	51.00	47.55	10	4,138	0.24%
2018/12/11	1	47.20	6	48.25	49.50	-5	4,085	-0.12%
2018/12/10	7	46.94	1	46.90	45.60	6	3,999	0.15%
2018/12/07	5	47.49	12	48.59	48.40	-7	3,917	-0.18%
2018/12/06	8	47.54	3	46.75	47.00	5	3,817	0.13%
2018/12/05	7	46.69	7	47.38	47.70	0	3,731	0.00%
2018/12/04	0	0.00	1	48.05	47.70	-1	3,687	-0.03%
2018/12/03	2	46.50	19	46.62	47.10	-17	3,597	-0.47%
2018/11/30	2	45.10	2	45.13	45.00	0	3,481	0.00%
2018/11/29	0	0.00	5	43.30	43.50	-5	3,399	-0.15%
2018/11/28	5	42.40	0	0.00	42.55	5	3,356	0.15%
2018/11/22	6	42.50	0	0.00	42.00	6	3,284	0.18%
2018/11/20	10	45.59	14	45.59	44.80	-4	3,232	-0.12%
2018/11/16	1	42.00	12	43.41	44.50	-11	3,103	-0.35%
2018/11/15	2	40.15	2	40.78	41.80	0	3,033	0.00%
2018/11/13	1	39.45	0	0.00	40.00	1	3,032	0.03%
2018/11/12	3	41.00	0	0.00	40.95	3	3,020	0.10%
2018/11/09	12	41.25	1	41.45	41.05	11	3,030	0.36%
2018/11/08	0	0.00	6	42.20	41.70	-6	3,046	-0.20%
2018/11/07	1	41.50	1	42.00	41.70	0	3,059	0.00%
2018/11/06	1	41.45	0	0.00	41.35	1	3,103	0.03%
2018/11/05	0	0.00	7	42.53	42.80	-7	3,103	-0.23%
2018/11/02	3	42.05	15	42.22	42.80	-12	3,093	-0.39%
2018/11/01	0	0.00	1	40.95	41.05	-1	3,054	-0.03%
2018/10/31	4	40.14	3	40.12	40.45	1	3,041	0.03%
2018/10/26	2	41.15	1	39.35	39.95	1	3,105	0.03%
2018/10/25	7	41.11	2	40.83	40.65	5	3,101	0.16%
2018/10/24	9	43.32	3	43.12	42.90	6	3,111	0.19%
2018/10/22	0	0.00	6	44.50	44.45	-6	3,195	-0.19%
2018/10/19	8	42.94	0	0.00	43.55	8	3,191	0.25%
2018/10/17	1	45.25	1	44.60	44.60	0	3,217	0.00%
2018/10/16	1	45.35	9	45.56	44.25	-8	3,205	-0.25%
2018/10/15	3	43.50	0	0.00	43.80	3	3,196	0.09%
2018/10/12	3	43.10	0	0.00	43.50	3	3,200	0.09%
2018/10/11	6	42.77	1	42.85	42.60	5	3,196	0.16%
2018/10/09	4	47.86	0	0.00	47.30	4	3,181	0.13%
2018/10/08	5	48.00	0	0.00	48.05	5	3,176	0.16%
2018/10/05	0	0.00	20	51.40	48.35	-20	3,190	-0.63%
2018/10/02	22	54.56	0	0.00	53.20	22	3,079	0.71%
2018/10/01	1	52.50	1	52.90	54.60	0	2,989	0.00%
2018/09/26	0	0.00	24	53.92	53.70	-24	2,826	-0.85%
2018/09/21	5	55.50	0	0.00	55.70	5	2,757	0.18%
2018/09/20	3	57.50	11	58.63	56.10	-8	2,679	-0.30%
2018/09/19	5	55.58	2	56.10	55.70	3	2,379	0.13%
2018/09/18	9	55.03	16	55.62	55.70	-7	2,297	-0.30%
2018/09/17	1	53.90	6	53.02	53.90	-5	2,058	-0.24%
2018/09/12	1	48.05	1	47.95	47.85	0	1,949	0.00%
2018/09/10	10	46.30	5	46.70	46.95	5	2,012	0.25%
2018/09/07	0	0.00	1	49.30	48.00	-1	2,031	-0.05%
2018/08/30	2	49.40	0	0.00	49.40	2	2,191	0.09%
2018/08/22	1	47.80	1	47.45	47.35	0	2,458	0.00%
2018/08/17	0	0.00	1	49.60	48.90	-1	2,698	-0.04%
2018/08/15	1	50.00	0	0.00	49.70	1	2,705	0.04%
2018/08/13	0	0.00	15	50.00	50.30	-15	2,743	-0.55%
2018/08/07	1	53.00	0	0.00	52.80	1	2,732	0.04%
2018/08/06	1	52.30	0	0.00	52.30	1	2,746	0.04%
2018/08/03	2	52.50	0	0.00	52.50	2	2,807	0.07%
2018/08/02	1	52.70	16	52.15	51.90	-15	2,798	-0.54%
2018/07/31	2	55.30	0	0.00	55.00	2	2,811	0.07%
2018/07/30	41	56.36	1	57.30	56.30	40	2,768	1.44%
2018/07/27	0	0.00	4	55.90	56.00	-4	2,683	-0.15%
2018/07/25	7	55.33	0	0.00	54.30	7	2,642	0.26%
2018/07/20	0	0.00	2	53.70	53.80	-2	2,614	-0.08%
2018/07/19	2	55.00	0	0.00	54.20	2	2,633	0.08%
2018/07/13	4	53.50	4	53.50	53.80	0	2,548	0.00%
2018/07/11	1	51.50	1	52.10	51.60	0	2,508	0.00%
2018/07/06	3	50.47	1	50.50	51.00	2	2,515	0.08%
2018/06/28	0	0.00	2	52.20	51.70	-2	2,498	-0.08%
2018/06/27	5	52.40	1	52.10	51.80	4	2,501	0.16%
2018/06/26	2	53.30	1	52.00	53.30	1	2,492	0.04%
2018/06/25	0	0.00	1	53.90	53.00	-1	2,486	-0.04%
2018/06/22	11	55.51	1	56.00	55.30	10	2,467	0.41%
2018/06/20	2	56.35	11	57.46	57.20	-9	2,440	-0.37%
2018/06/19	0	0.00	1	55.10	55.20	-1	2,414	-0.04%
2018/06/14	8	55.71	4	56.50	55.60	4	2,422	0.17%
2018/06/13	10	56.50	5.3	56.50	55.70	4.7	2,473	0.19%
2018/06/12	3	57.53	0	0.00	56.40	3	2,522	0.12%
2018/06/11	11	58.00	13	58.49	57.70	-2	2,603	-0.08%
2018/06/08	26	58.52	0	0.00	57.80	26	2,846	0.91%
2018/06/07	1	60.30	0	0.00	59.00	1	2,888	0.03%
2018/06/06	2	58.95	8	59.48	59.00	-6	3,147	-0.19%
2018/06/05	7	58.71	14	59.71	58.70	-7	3,322	-0.21%
2018/06/04	22	58.50	9	58.50	58.80	13	3,278	0.40%
2018/06/01	1	58.80	33	58.80	59.00	-32	3,255	-0.98%
2018/05/31	10	57.80	10	58.70	57.50	0	3,234	0.00%
2018/05/30	24	58.80	3	60.97	58.50	21	3,228	0.65%
2018/05/29	7	59.69	3	60.03	59.60	4	3,124	0.13%
2018/05/28	2	56.90	47	58.10	60.00	-45	3,067	-1.47%
2018/05/25	6	55.75	0	0.00	55.70	6	2,870	0.21%
2018/05/23	16	55.71	0	0.00	55.50	16	2,931	0.55%
2018/05/22	2	57.20	10	57.00	56.60	-8	2,916	-0.27%
2018/05/15	12	56.61	6	55.40	55.50	6	2,902	0.21%
2018/05/14	15	55.61	0	0.00	56.60	15	2,943	0.51%
2018/05/11	2	57.20	10	56.90	55.70	-8	2,958	-0.27%
2018/05/08	3	53.33	7	54.91	55.30	-4	2,959	-0.14%
2018/05/07	0	0.00	1	51.00	50.30	-1	2,974	-0.03%
2018/05/02	0	0.00	1	50.40	50.30	-1	3,022	-0.03%
2018/04/27	1	49.40	0	0.00	49.40	1	3,059	0.03%
2018/04/26	1	49.50	5	49.02	49.00	-4	3,070	-0.13%
2018/04/25	0	0.00	1	51.50	50.40	-1	3,064	-0.03%
2018/04/24	3	50.17	15	50.13	50.10	-12	3,060	-0.39%
2018/04/20	2	54.35	1	54.00	54.10	1	3,108	0.03%
2018/04/19	1	54.50	0	0.00	54.30	1	3,135	0.03%
2018/04/17	1	52.20	1	52.20	52.10	0	3,175	0.00%
2018/04/11	1	54.00	1	54.50	54.00	0	3,420	0.00%
2018/04/10	4	55.23	0	0.00	54.00	4	3,455	0.12%
2018/04/03	0	0.00	1	54.20	54.30	-1	3,478	-0.03%
2018/04/02	7	55.50	0	0.00	54.60	7	3,484	0.20%
2018/03/31	1	57.20	14	57.01	55.80	-13	3,507	-0.37%
2018/03/28	2	56.10	0	0.00	56.00	2	3,722	0.05%
2018/03/27	5	56.10	0	0.00	55.60	5	3,708	0.13%
2018/03/26	5	54.00	0	0.00	54.30	5	3,724	0.13%
2018/03/22	5	56.08	10	55.40	55.40	-5	3,776	-0.13%
2018/03/19	0	0.00	5	57.00	57.30	-5	3,837	-0.13%
2018/03/15	10	57.35	0	0.00	57.70	10	3,907	0.26%
2018/03/14	19	56.19	10	56.24	57.10	9	3,863	0.23%
2018/03/13	1	55.70	0	0.00	54.30	1	3,681	0.03%
2018/03/12	14	55.77	24	55.74	54.80	-10	3,709	-0.27%
2018/03/09	19	53.27	7	54.51	55.00	12	3,552	0.34%
2018/03/02	3	51.60	0	0.00	52.10	3	3,849	0.08%
2018/02/23	2	51.20	3	51.37	51.30	-1	3,969	-0.03%
2018/02/21	1	48.90	1	49.10	49.10	0	4,013	0.00%
2018/02/06	3	47.52	0	0.00	46.05	3	4,040	0.07%
2018/02/01	5	50.30	0	0.00	50.10	5	3,970	0.13%
2018/01/31	1	50.60	0	0.00	50.40	1	3,969	0.03%
2018/01/24	0	0.00	1	54.50	53.50	-1	3,999	-0.03%
2018/01/17	1	51.90	0	0.00	51.90	1	4,129	0.02%
2018/01/12	2	51.10	2	50.95	50.90	0	4,089	0.00%
2018/01/11	1	49.60	0	0.00	49.80	1	4,086	0.02%
2018/01/09	1	52.30	0	0.00	51.70	1	4,129	0.02%
2018/01/05	0	0.00	1	55.80	55.50	-1	4,063	-0.02%
2018/01/04	3	55.87	1	56.40	56.40	2	4,033	0.05%
2018/01/03	0	0.00	1	55.40	55.40	-1	4,027	-0.02%
2018/01/02	1	55.30	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

德信-中正券商分點個股進出
德信-中正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

德信-中正 券商分點個股進出 德信-中正 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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析