景碩 (3189)-台新-新莊券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股
1382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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/14	0	0.00	1	95.70	95.80	-1	2,858	-0.03%
2024/05/13	0	0.00	1	94.80	95.80	-1	2,866	-0.03%
2024/05/10	1	94.50	0	0.00	94.20	1	2,892	0.03%
2024/05/09	5	94.48	0	0.00	94.20	5	2,884	0.17%
2024/05/08	1	95.50	1	95.50	95.50	0	2,934	0.00%
2024/05/06	1	94.60	0	0.00	94.80	1	3,233	0.03%
2024/05/03	0	0.00	1	95.80	95.40	-1	3,252	-0.03%
2024/05/02	0.1	95.20	1	94.40	95.20	-0.9	3,258	-0.03%
2024/04/30	4	94.85	0	0.00	95.30	4	3,273	0.12%
2024/04/24	1	98.50	3	97.43	97.10	-2	3,321	-0.06%
2024/04/22	2	94.60	2	94.30	94.50	0	3,319	0.00%
2024/04/19	30	94.27	0	0.00	94.00	30	3,302	0.91%
2024/04/18	1	96.00	0	0.00	95.80	1	3,262	0.03%
2024/04/17	1	96.70	0	0.00	97.50	1	3,248	0.03%
2024/04/16	1	95.90	0	0.00	96.00	1	3,277	0.03%
2024/04/15	1	97.50	0	0.00	97.20	1	3,263	0.03%
2024/04/12	0.4	99.30	0	0.00	97.80	0.4	3,248	0.01%
2024/04/09	0	0.00	2	100.50	101.00	-2	3,217	-0.06%
2024/04/03	1.1	103.05	0	0.00	102.00	1.1	3,206	0.03%
2024/04/02	1	102.50	0	0.00	103.00	1	3,189	0.03%
2024/03/29	1	98.80	0	0.00	98.70	1	3,152	0.03%
2024/03/27	0	0.00	1	98.70	99.40	-1	3,142	-0.03%
2024/03/22	1	102.50	1	101.50	101.50	0	3,343	0.00%
2024/03/21	0	0.00	16	101.47	101.50	-16	3,434	-0.47%
2024/03/20	0	0.00	2.3	102.72	103.00	-2.3	3,478	-0.06%
2024/03/19	2	99.15	4	99.53	99.30	-2	3,381	-0.06%
2024/03/18	0	0.00	6.6	96.68	98.00	-6.6	3,289	-0.20%
2024/03/15	1.8	93.59	1	93.50	92.10	0.8	3,205	0.02%
2024/03/14	2	94.75	0	0.00	94.40	2	3,154	0.06%
2024/03/13	5.1	96.60	1	94.80	94.80	4.1	3,147	0.13%
2024/03/11	0	0.00	2	98.60	98.20	-2	3,156	-0.06%
2024/03/08	6	96.62	6	96.77	97.00	0	3,218	0.00%
2024/03/07	3	94.43	0	0.00	93.80	3	3,206	0.09%
2024/03/06	1.3	95.25	0	0.00	95.10	1.3	3,222	0.04%
2024/03/05	1.1	96.50	2	96.20	96.20	-1	3,234	-0.03%
2024/03/04	1	97.30	0	0.00	96.80	1	3,272	0.03%
2024/03/01	2	97.15	0	0.00	96.90	2	3,278	0.06%
2024/02/29	1	96.00	1	97.10	96.70	0	3,317	0.00%
2024/02/27	0	0.00	6.5	96.61	96.20	-6.5	3,302	-0.20%
2024/02/26	16.5	99.32	0	0.00	99.20	16.5	3,266	0.51%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/20	3	103.33	1	102.50	102.00	2	3,383	0.06%
2024/02/19	0	0.00	5	104.70	104.00	-5	3,367	-0.15%
2024/02/15	1	100.00	1	101.50	101.00	0	3,344	0.00%
2024/02/02	1	102.50	0	0.00	102.50	1	3,370	0.03%
2024/02/01	0	0.00	3	101.00	100.50	-3	3,348	-0.09%
2024/01/31	1	100.50	0	0.00	100.50	1	3,349	0.03%
2024/01/30	5	105.50	54	104.44	103.50	-49	3,341	-1.47%
2024/01/29	1	101.50	0	0.00	101.50	1	3,102	0.03%
2024/01/17	0.1	96.30	0	0.00	96.00	0.1	3,291	0.00%
2024/01/11	0	0.00	1	96.40	96.20	-1	3,289	-0.03%
2024/01/10	6	95.98	5	96.60	96.40	1	3,311	0.03%
2024/01/03	0	0.00	1	97.80	97.80	-1	3,327	-0.03%
2023/12/27	2.2	99.63	0	0.00	99.60	2.2	3,320	0.06%
2023/12/26	1	100.00	0	0.00	100.50	1	3,327	0.03%
2023/12/22	0	0.00	1	99.40	99.10	-1	3,356	-0.03%
2023/12/20	2	98.35	1	98.40	98.70	1	3,275	0.03%
2023/12/19	1	96.50	2	97.75	98.30	-1	3,213	-0.03%
2023/12/18	16	98.10	0	0.00	97.70	16	3,130	0.51%
2023/12/14	0	0.00	0	102.00	102.00	0	2,953	0.00%
2023/12/12	1	104.00	1	104.50	103.50	0	3,017	0.00%
2023/12/08	1	103.00	1	103.50	102.50	0	3,048	0.00%
2023/12/05	0	0.00	2	103.25	104.50	-2	2,998	-0.07%
2023/12/04	0	0.00	3.3	101.09	102.50	-3.3	2,940	-0.11%
2023/12/01	0	0.00	2	99.40	100.50	-2	2,932	-0.07%
2023/11/30	1	98.20	0	0.00	98.90	1	2,907	0.03%
2023/11/29	1	98.90	10.3	99.09	99.30	-9.3	2,894	-0.32%
2023/11/27	2.3	98.02	0	0.00	96.40	2.3	2,838	0.08%
2023/11/24	1	97.50	0	0.00	97.70	1	2,792	0.04%
2023/11/23	0.3	97.60	0.6	97.20	96.90	-0.3	2,815	-0.01%
2023/11/22	1	96.80	1	97.20	96.80	0	2,807	0.00%
2023/11/21	0.3	99.80	3.4	99.66	98.40	-3.1	2,789	-0.11%
2023/11/15	4	95.60	2	96.25	96.20	2	2,676	0.07%
2023/11/13	0	0.00	3	95.10	95.60	-3	2,651	-0.11%
2023/11/10	2	92.95	0	0.00	92.90	2	2,632	0.08%
2023/11/09	2	94.60	1	94.40	94.60	1	2,604	0.04%
2023/11/08	0	0.00	2	95.90	95.40	-2	2,662	-0.08%
2023/11/07	2	96.60	0	0.00	95.50	2	2,646	0.08%
2023/11/06	1.2	97.24	0	0.00	97.80	1.2	2,627	0.04%
2023/10/31	0	0.00	1	94.60	94.80	-1	2,548	-0.04%
2023/10/30	1	94.10	0	0.00	94.20	1	2,556	0.04%
2023/10/26	5.2	94.98	3	95.30	96.20	2.2	2,731	0.08%
2023/10/25	13	98.70	12	98.14	97.70	1	2,717	0.04%
2023/10/24	0	0.00	0.2	100.00	99.90	-0.2	2,780	-0.01%
2023/10/23	1	101.00	1	101.50	101.00	0	2,819	0.00%
2023/10/19	31	101.50	0	0.00	101.50	31	2,931	1.06%
2023/10/18	0	0.00	1	102.00	101.50	-1	3,003	-0.03%
2023/10/17	0	0.00	1.3	102.12	102.00	-1.3	3,050	-0.04%
2023/10/16	1.1	101.02	1.1	100.64	101.50	-0.1	3,354	0.00%
2023/10/13	2	103.00	4	102.50	103.00	-2	3,733	-0.05%
2023/10/12	0.1	104.00	0	0.00	105.50	0.1	3,766	0.00%
2023/10/11	1	106.00	3	105.17	105.00	-2	3,821	-0.05%
2023/10/06	1	108.00	0	0.00	107.50	1	3,975	0.03%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	1	105.50	1	106.00	107.00	0	4,141	0.00%
2023/10/03	2	106.50	3	106.83	106.50	-1	4,150	-0.02%
2023/10/02	1	108.00	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	0.2	108.50	108.50	-0.2	4,182	0.00%
2023/09/26	3	107.17	1	106.50	105.50	2	4,207	0.05%
2023/09/22	2	109.00	2	109.75	109.50	0	4,227	0.00%
2023/09/21	0	0.00	1	109.50	110.50	-1	4,203	-0.02%
2023/09/20	11	110.64	11	111.36	110.50	0	4,210	0.00%
2023/09/15	0	0.00	28.2	112.50	113.50	-28.2	4,225	-0.67%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	0.2	110.00	2	110.00	109.50	-1.8	4,155	-0.04%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/08	2	107.75	5	108.60	108.50	-3	4,233	-0.07%
2023/09/07	3	108.67	3	108.83	108.50	0	4,262	0.00%
2023/09/06	4.3	110.06	3	109.50	110.00	1.3	4,251	0.03%
2023/09/05	3	108.50	2	109.00	109.00	1	4,240	0.02%
2023/09/04	0	0.00	1	108.00	108.50	-1	4,288	-0.02%
2023/09/01	1	107.00	0	0.00	107.00	1	4,337	0.02%
2023/08/31	1	106.00	0.3	106.00	106.00	0.8	4,360	0.02%
2023/08/30	0	0.00	0.3	106.00	105.50	-0.3	4,449	-0.01%
2023/08/29	1	105.00	3	105.50	106.00	-2	4,587	-0.04%
2023/08/28	1	103.00	1	102.50	102.50	0	4,584	0.00%
2023/08/24	2	105.00	1	104.00	105.00	1	4,670	0.02%
2023/08/22	20	102.50	2	103.50	102.50	18	4,965	0.36%
2023/08/21	1	102.50	1	102.50	102.00	0	5,160	0.00%
2023/08/18	1	103.50	0	0.00	103.00	1	5,180	0.02%
2023/08/17	1	102.00	1	102.50	103.00	0	5,219	0.00%
2023/08/16	2	102.00	2	102.50	102.50	0	5,227	0.00%
2023/08/15	2	102.75	3	101.50	101.50	-1	5,251	-0.02%
2023/08/14	9.5	101.84	8.5	101.15	101.00	1	5,294	0.02%
2023/08/11	0.1	105.50	0	0.00	105.50	0.1	5,265	0.00%
2023/08/10	2.1	104.81	0	0.00	104.50	2.1	5,294	0.04%
2023/08/09	2.1	106.81	1	107.50	107.00	1.1	5,297	0.02%
2023/08/08	1.5	105.83	1	106.50	106.00	0.5	5,285	0.01%
2023/08/07	3	108.33	1	107.00	107.50	2	5,304	0.04%
2023/08/04	3	108.33	3	108.33	108.50	0	5,292	0.00%
2023/08/02	31	109.55	22.5	109.96	108.50	8.5	5,317	0.16%
2023/08/01	4	109.12	7	108.57	107.00	-3	5,279	-0.06%
2023/07/31	4.2	105.16	2	103.75	103.50	2.2	5,192	0.04%
2023/07/28	3	106.67	2	106.50	106.50	1	5,139	0.02%
2023/07/27	4	107.00	7	106.43	106.50	-3	5,160	-0.06%
2023/07/26	3	110.67	11	109.05	109.00	-8	5,209	-0.15%
2023/07/25	2	111.75	1	111.00	110.00	1	5,305	0.02%
2023/07/24	35	112.87	18	110.86	110.50	17	5,305	0.32%
2023/07/21	7	110.93	3	110.67	110.00	4	5,361	0.07%
2023/07/20	17	113.68	9	113.67	112.50	8	5,399	0.15%
2023/07/19	34.2	117.41	25	115.30	113.50	9.2	5,363	0.17%
2023/07/18	22.2	117.48	25	117.82	120.50	-2.8	5,106	-0.05%
2023/07/17	7	112.64	3	113.00	113.50	4	4,771	0.08%
2023/07/14	15	111.67	3	112.67	111.50	12	4,833	0.25%
2023/07/13	3	110.83	5.3	111.09	110.00	-2.3	4,768	-0.05%
2023/07/12	46	113.34	26	113.23	113.50	20	4,617	0.43%
2023/07/11	2	116.25	1	115.50	115.50	1	4,515	0.02%
2023/07/10	0.3	115.00	0	0.00	115.50	0.3	4,496	0.01%
2023/07/07	0	0.00	1	114.50	115.50	-1	4,487	-0.02%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/04	2	116.50	2	116.00	117.00	0	4,497	0.00%
2023/07/03	0	0.00	2	117.00	117.00	-2	4,518	-0.04%
2023/06/30	1	115.00	1	116.50	116.50	0	4,545	0.00%
2023/06/29	1	114.00	1	114.50	115.00	0	4,603	0.00%
2023/06/28	1	114.00	0	0.00	112.00	1	4,609	0.02%
2023/06/26	0	0.00	1.2	116.07	116.50	-1.2	4,656	-0.02%
2023/06/21	0	0.00	1	115.00	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	0.2	115.00	116.50	-0.2	4,878	0.00%
2023/06/19	1	115.00	3	116.00	114.50	-2	5,026	-0.04%
2023/06/16	6	115.67	2	115.00	115.00	4	5,101	0.08%
2023/06/15	1	116.50	4	117.50	116.50	-3	5,109	-0.06%
2023/06/14	3	116.33	0	0.00	117.00	3	5,097	0.06%
2023/06/13	2	115.25	3	114.83	115.00	-1	5,123	-0.02%
2023/06/12	2	113.00	0	0.00	113.50	2	5,181	0.04%
2023/06/09	3	111.17	1	111.50	112.00	2	5,216	0.04%
2023/06/08	2.2	113.43	0	0.00	111.50	2.2	5,251	0.04%
2023/06/07	0.8	115.50	0	0.00	116.00	0.8	5,260	0.02%
2023/06/06	0	0.00	2	118.25	117.50	-2	5,269	-0.04%
2023/06/05	1	118.50	7	118.71	119.00	-6	5,305	-0.11%
2023/06/02	1	119.50	6	118.75	118.00	-5	5,298	-0.09%
2023/06/01	1.2	116.42	0	0.00	116.50	1.2	5,261	0.02%
2023/05/31	1	116.00	1	117.50	116.50	0	5,425	0.00%
2023/05/30	2	115.50	2	116.25	115.50	0	5,456	0.00%
2023/05/29	2	117.50	6	118.33	116.00	-4	5,453	-0.07%
2023/05/26	1	115.50	12	115.63	115.50	-11	5,331	-0.21%
2023/05/25	3	115.50	1.2	114.58	112.00	1.8	5,240	0.03%
2023/05/24	0	0.00	0.1	110.00	111.00	-0.1	5,096	0.00%
2023/05/23	0	0.00	1	112.00	112.50	-1	5,155	-0.02%
2023/05/22	1	111.00	1	110.50	111.00	0	5,175	0.00%
2023/05/19	1.1	110.55	0	0.00	110.50	1.1	5,241	0.02%
2023/05/16	1	108.00	1	109.00	108.00	0	5,506	0.00%
2023/05/12	1	109.00	3	109.33	109.00	-2	5,573	-0.04%
2023/05/11	0	0.00	1	109.50	109.50	-1	5,615	-0.02%
2023/05/10	2.1	110.50	0	0.00	110.00	2.1	5,636	0.04%
2023/05/09	0	0.00	1	112.00	111.00	-1	5,678	-0.02%
2023/05/08	1	111.00	2	112.75	111.00	-1	5,818	-0.02%
2023/05/05	0	0.00	1	108.50	109.50	-1	5,843	-0.02%
2023/05/04	1	106.50	3.5	107.57	108.00	-2.5	5,960	-0.04%
2023/05/03	3	106.17	8	105.69	107.00	-5	6,126	-0.08%
2023/05/02	14	108.29	7.5	107.60	106.50	6.5	6,160	0.11%
2023/04/28	5.1	110.71	5	111.00	110.50	0.1	6,142	0.00%
2023/04/27	2	107.75	0	0.00	107.50	2	6,023	0.03%
2023/04/26	0	0.00	7	107.29	109.50	-7	6,040	-0.12%
2023/04/25	2.2	106.07	0	0.00	104.50	2.2	6,022	0.04%
2023/04/24	2	107.75	0	0.00	108.50	2	5,935	0.03%
2023/04/21	1	110.00	0	0.00	107.50	1	5,962	0.02%
2023/04/20	1.2	109.07	1	109.00	107.50	0.2	5,966	0.00%
2023/04/19	1.3	108.22	0	0.00	108.50	1.3	6,045	0.02%
2023/04/18	0.2	113.50	0	0.00	112.50	0.2	6,016	0.00%
2023/04/17	5	113.30	0	0.00	113.50	5	6,085	0.08%
2023/04/13	2	114.00	0	0.00	113.50	2	6,169	0.03%
2023/04/12	2	115.00	1	115.50	115.00	1	6,195	0.02%
2023/04/07	1	114.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	1	115.00	0	0.00	116.00	1	6,292	0.02%
2023/03/31	0	0.00	1	118.00	116.00	-1	6,397	-0.02%
2023/03/30	2	117.00	2	116.50	116.00	0	6,554	0.00%
2023/03/29	0	0.00	0.1	113.50	114.00	-0.1	6,798	0.00%
2023/03/28	0.1	114.00	2	115.50	113.00	-1.9	7,272	-0.03%
2023/03/27	1	115.50	0	0.00	115.50	1	7,392	0.01%
2023/03/24	6	118.08	0.3	118.99	117.00	5.7	7,644	0.07%
2023/03/23	1	119.50	1.3	118.88	119.00	-0.3	7,473	0.00%
2023/03/22	0	0.00	2.3	117.93	117.50	-2.3	7,466	-0.03%
2023/03/21	5.2	117.51	1	116.00	117.00	4.2	7,428	0.06%
2023/03/20	0	0.00	3	116.00	116.00	-3	7,431	-0.04%
2023/03/17	1.6	115.19	2	115.50	116.00	-0.4	7,633	-0.01%
2023/03/16	12	114.00	0	0.00	113.50	12	7,892	0.15%
2023/03/15	2	115.00	2	115.75	115.00	0	8,401	0.00%
2023/03/14	1	113.00	1	114.00	113.50	0	8,566	0.00%
2023/03/13	9	113.50	3.1	113.78	114.00	5.9	8,944	0.07%
2023/03/10	2	113.50	5	112.50	113.00	-3	9,091	-0.03%
2023/03/09	3	117.00	0	0.00	115.50	3	9,511	0.03%
2023/03/08	2	116.25	2	116.50	116.50	0	9,555	0.00%
2023/03/07	3	115.00	4.4	116.57	115.50	-1.4	9,625	-0.01%
2023/03/06	0.7	117.50	2	117.75	118.00	-1.3	9,665	-0.01%
2023/03/03	5	116.20	6	115.92	116.50	-1	9,774	-0.01%
2023/03/02	1.2	111.17	3	112.66	113.00	-1.8	9,703	-0.02%
2023/03/01	3	109.00	2	110.75	111.50	1	9,719	0.01%
2023/02/24	4	109.25	5	109.00	108.50	-1	9,782	-0.01%
2023/02/23	1	108.50	1	110.00	110.50	0	9,857	0.00%
2023/02/22	1	108.50	1	109.00	108.50	0	10,099	0.00%
2023/02/21	8	109.00	10	110.45	111.00	-2	10,281	-0.02%
2023/02/20	6	109.67	2	110.00	109.00	4	10,426	0.04%
2023/02/17	1.1	109.55	6.1	109.20	110.00	-5	10,640	-0.05%
2023/02/16	4	111.13	23	111.52	111.50	-19	10,961	-0.17%
2023/02/15	101.4	110.24	80	111.43	111.50	21.4	11,501	0.19%	大買/
2023/02/14	10	108.45	4	107.75	109.00	6	11,654	0.05%
2023/02/13	3	105.67	0	0.00	105.00	3	12,340	0.02%
2023/02/09	1	110.00	0	0.00	109.00	1	12,945	0.01%
2023/02/08	11	110.50	12	109.63	110.00	-1	13,163	-0.01%
2023/02/07	12.1	109.70	5	108.50	109.50	7.1	13,350	0.05%
2023/02/06	2	109.00	10	108.50	108.50	-8	13,602	-0.06%
2023/02/03	4	115.50	2	116.25	115.00	2	13,644	0.01%
2023/02/02	2	118.50	7	118.36	119.00	-5	13,761	-0.04%
2023/02/01	3	114.83	7	116.36	117.00	-4	13,847	-0.03%
2023/01/31	1.2	110.33	1.1	112.44	112.50	0.1	13,907	0.00%
2023/01/30	1	109.50	3	111.33	111.50	-2	14,327	-0.01%
2023/01/17	1	108.00	1	108.02	108.00	0	14,615	0.00%
2023/01/16	0	0.00	21	108.00	108.50	-21	15,173	-0.14%
2023/01/13	1	106.00	2	107.74	105.50	-1	15,301	-0.01%
2023/01/11	2	107.00	2	107.50	107.00	0	15,764	0.00%
2023/01/10	5	106.30	5	106.60	106.50	0	16,253	0.00%
2023/01/09	3.1	106.52	7	107.57	107.50	-3.9	16,589	-0.02%
2023/01/06	4	105.75	3	104.16	106.50	1	16,673	0.01%
2023/01/05	4	102.51	4	103.38	102.50	0	16,733	0.00%
2023/01/04	5	103.50	63	103.06	103.00	-58	16,804	-0.35%
2023/01/03	1	106.00	0	0.00	106.00	1	16,887	0.01%
2022/12/30	3	106.33	12	106.79	104.50	-9	17,066	-0.05%
2022/12/29	4	106.00	4	104.50	106.00	0	17,146	0.00%
2022/12/28	1	106.50	4	105.38	104.50	-3	17,392	-0.02%
2022/12/27	39	107.72	0	0.00	107.50	39	17,562	0.22%
2022/12/26	53	106.50	52	106.02	106.00	1	17,621	0.01%
2022/12/23	60	106.96	56	107.27	107.00	4	17,780	0.02%
2022/12/22	17	105.59	16	106.94	107.00	1	17,871	0.01%
2022/12/21	12	106.46	2	104.75	106.50	10	17,832	0.06%
2022/12/20	42	107.73	32	108.50	109.50	10	17,695	0.06%
2022/12/19	22	111.05	0	0.00	112.00	22	17,412	0.13%
2022/12/16	17	113.21	4	113.13	112.00	13	17,414	0.07%
2022/12/15	3	117.33	24	117.90	118.00	-21	17,256	-0.12%
2022/12/14	5	116.90	4	116.25	116.50	1	17,352	0.01%
2022/12/13	30	116.47	7	114.79	115.00	23	17,372	0.13%
2022/12/12	7	116.71	8	116.56	117.00	-1	17,320	-0.01%
2022/12/09	3	119.17	2	117.50	117.50	1	17,309	0.01%
2022/12/08	3.5	119.79	2	119.00	120.00	1.5	17,160	0.01%
2022/12/07	24.1	125.65	7.6	125.18	121.50	16.6	17,051	0.10%
2022/12/06	1.1	136.93	6	136.58	134.50	-4.9	16,598	-0.03%
2022/12/05	28	137.61	31	138.34	138.50	-3	16,437	-0.02%
2022/12/02	2.4	131.71	10.1	131.80	133.00	-7.8	16,119	-0.05%
2022/12/01	5	129.80	10	129.85	130.50	-5	16,148	-0.03%
2022/11/30	5	121.89	0	0.00	122.50	5	15,750	0.03%
2022/11/29	20	120.75	10	121.00	121.00	10	15,778	0.06%
2022/11/25	4	120.38	9	121.67	120.50	-5	16,141	-0.03%
2022/11/24	0	0.00	2	119.50	120.00	-2	15,990	-0.01%
2022/11/23	1	119.00	3	118.50	117.50	-2	15,932	-0.01%
2022/11/22	1	117.50	1	117.00	118.00	0	15,953	0.00%
2022/11/21	0	0.00	1	117.00	117.00	-1	15,944	-0.01%
2022/11/18	13	117.42	10.3	116.01	116.00	2.7	15,912	0.02%
2022/11/17	10.1	120.21	9	120.28	120.00	1.1	15,766	0.01%
2022/11/16	1	121.50	6	121.92	121.50	-5	15,764	-0.03%
2022/11/15	1	118.00	22.5	120.14	121.50	-21.5	15,744	-0.14%
2022/11/14	7	120.14	4	120.38	119.00	3	15,626	0.02%
2022/11/11	24	121.67	11	122.23	119.50	13	15,359	0.08%
2022/11/09	39.1	111.76	40	112.65	113.50	-0.9	14,573	-0.01%
2022/11/08	49	107.94	18	107.06	106.50	31	14,070	0.22%
2022/11/07	6	103.00	1	104.00	104.00	5	13,845	0.04%
2022/11/04	2	104.00	9	104.28	105.00	-7	13,717	-0.05%
2022/11/03	1	106.02	0	0.00	106.50	1	13,615	0.01%
2022/11/02	12.1	105.73	18.1	107.27	107.50	-5.9	13,553	-0.04%
2022/11/01	27	105.11	22.1	105.00	105.00	5	13,357	0.04%
2022/10/31	5.1	104.40	1	104.50	104.50	4.1	13,314	0.03%
2022/10/28	12	105.04	82	103.66	103.50	-70	13,372	-0.52%
2022/10/27	85	102.69	3	103.49	104.00	82	13,498	0.61%
2022/10/26	16	101.65	19	101.53	101.50	-3	13,425	-0.02%
2022/10/25	17	104.38	16.1	103.97	104.50	0.9	13,090	0.01%
2022/10/24	7	104.71	5	105.30	102.50	2	12,999	0.02%
2022/10/21	11.2	100.63	11	102.05	100.00	0.2	12,968	0.00%
2022/10/20	10	99.99	15	99.03	100.50	-5	13,114	-0.04%
2022/10/19	11.1	103.18	10.1	104.00	102.00	1	13,204	0.01%
2022/10/18	5	103.40	4	102.38	102.50	1	13,000	0.01%
2022/10/17	19.1	99.18	14	97.87	103.50	5.1	12,646	0.04%
2022/10/14	4	97.90	8.1	98.95	99.50	-4.1	12,567	-0.03%
2022/10/13	8.1	93.28	8	94.64	90.50	0.1	12,680	0.00%
2022/10/12	7	94.47	23.2	95.23	95.30	-16.2	12,686	-0.13%
2022/10/11	12.1	94.16	7	94.97	92.50	5.1	12,786	0.04%
2022/10/07	19.1	100.14	15	101.57	100.50	4.1	12,896	0.03%
2022/10/06	4	100.18	9.1	99.84	100.50	-5.1	12,854	-0.04%
2022/10/05	12.2	99.03	11.1	98.38	99.00	1.1	12,920	0.01%
2022/10/04	6	98.88	8	97.88	99.90	-2	12,821	-0.02%
2022/10/03	6	94.97	12	93.83	94.40	-6	12,678	-0.05%
2022/09/30	3	91.11	14.1	90.19	93.00	-11	12,805	-0.09%
2022/09/29	6.1	92.37	6	93.38	90.30	0.1	12,880	0.00%
2022/09/28	8.1	93.61	8	93.80	92.00	0.1	12,806	0.00%
2022/09/27	6	94.88	7.1	94.94	96.70	-1.1	12,851	-0.01%
2022/09/26	3	94.82	8	95.64	92.60	-5	12,840	-0.04%
2022/09/23	3.1	98.36	1	98.00	98.00	2.1	12,910	0.02%
2022/09/22	14	101.43	14.1	100.54	100.00	-0.1	12,866	0.00%
2022/09/21	0.1	103.89	3	102.50	103.00	-2.9	12,833	-0.02%
2022/09/20	4.1	105.25	3	105.50	105.00	1.1	12,853	0.01%
2022/09/19	1	105.50	1	106.00	105.50	0	12,941	0.00%
2022/09/16	7	106.43	4.1	107.47	105.50	2.9	13,033	0.02%
2022/09/14	3.2	108.16	5	107.70	109.50	-1.8	13,373	-0.01%
2022/09/13	5.1	111.64	2	111.50	111.50	3.1	13,424	0.02%
2022/09/12	4	114.25	4	114.63	114.00	0	13,462	0.00%
2022/09/08	3	111.00	4	110.88	111.50	-1	13,670	-0.01%
2022/09/07	6	108.17	5	108.30	108.50	1	13,949	0.01%
2022/09/06	4	112.13	3	113.17	112.00	1	14,099	0.01%
2022/09/05	5.1	112.90	1	114.00	111.50	4.1	14,128	0.03%
2022/09/02	1	113.00	2	111.75	111.50	-1	14,070	-0.01%
2022/09/01	10	114.00	4	112.88	111.50	6	13,951	0.04%
2022/08/31	2	122.75	1	124.00	123.00	1	13,744	0.01%
2022/08/30	1	122.50	0	0.00	122.50	1	13,797	0.01%
2022/08/29	3	120.84	82	120.02	121.50	-79	13,856	-0.57%
2022/08/26	91.3	129.11	2	128.25	127.00	89.3	13,872	0.64%
2022/08/25	5.5	127.91	2	127.75	129.00	3.5	13,911	0.03%
2022/08/24	3.5	127.43	83.1	126.01	125.50	-79.5	14,102	-0.56%
2022/08/23	5	131.40	7	129.64	128.50	-2	14,148	-0.01%
2022/08/22	6	137.75	6	138.58	136.50	0	14,263	0.00%
2022/08/19	96	136.54	84	135.02	137.00	12	14,409	0.08%
2022/08/18	81.3	133.98	81	129.56	134.00	0.3	14,598	0.00%
2022/08/17	1	134.50	5	134.60	133.00	-4	14,786	-0.03%
2022/08/16	7	135.79	10	134.50	134.00	-3	14,910	-0.02%
2022/08/15	19	134.68	21	135.33	135.50	-2	14,923	-0.01%
2022/08/12	5	131.10	7	131.36	131.00	-2	14,717	-0.01%
2022/08/11	1	127.50	1.1	128.07	128.00	-0.1	14,565	0.00%
2022/08/10	6	126.67	1	127.50	125.50	5	14,606	0.03%
2022/08/09	15	129.07	10	128.60	129.50	5	14,629	0.03%
2022/08/08	85	128.30	3	125.17	129.00	82	14,652	0.56%
2022/08/05	12	125.50	26	125.73	126.50	-14	14,664	-0.10%
2022/08/04	6	121.08	11	120.64	121.00	-5	14,570	-0.03%
2022/08/03	6	125.83	4	125.88	124.00	2	14,372	0.01%
2022/08/02	6	130.08	5	129.90	130.00	1	14,162	0.01%
2022/08/01	0	0.00	80	133.50	134.00	-80	14,122	-0.57%
2022/07/29	93	136.35	95.1	135.63	136.00	-2.1	14,179	-0.01%
2022/07/28	95.1	131.26	22.1	141.00	130.50	73	14,090	0.52%
2022/07/27	73	147.03	58	146.54	149.00	15	13,770	0.11%
2022/07/26	7	144.79	7	143.71	141.50	0	13,583	0.00%
2022/07/25	2	142.75	1	144.00	146.00	1	13,607	0.01%
2022/07/22	4	145.50	1	145.00	145.00	3	13,846	0.02%
2022/07/21	8	142.69	9.1	144.01	145.00	-1.1	14,210	-0.01%
2022/07/20	4.1	138.89	9	138.89	138.50	-4.9	14,200	-0.03%
2022/07/19	9	137.17	3	136.50	134.50	6	14,036	0.04%
2022/07/18	18	134.00	23	135.91	137.00	-5	14,026	-0.04%
2022/07/15	17	132.21	15	133.37	133.50	2	13,869	0.01%
2022/07/14	4	132.50	4	132.50	133.50	0	13,727	0.00%
2022/07/13	9	130.72	8	130.00	128.50	1	13,674	0.01%
2022/07/12	4	130.63	2	127.50	126.00	2	13,583	0.01%
2022/07/11	0	0.00	1	135.50	134.00	-1	13,473	-0.01%
2022/07/08	4.1	137.12	0.2	135.00	135.00	3.9	13,560	0.03%
2022/07/07	6	132.42	7	133.43	134.00	-1	13,480	-0.01%
2022/07/05	4	130.75	4	130.50	133.00	0	13,413	0.00%
2022/07/04	2	134.00	2	132.50	130.50	0	13,325	0.00%
2022/06/30	2	141.75	2	141.50	142.50	0	13,388	0.00%
2022/06/29	2	140.50	4	142.50	143.00	-2	13,495	-0.01%
2022/06/28	2	143.00	2	141.75	144.00	0	13,495	0.00%
2022/06/27	4	151.25	4	152.50	151.00	0	13,503	0.00%
2022/06/24	2	141.00	3	142.50	142.50	-1	13,538	-0.01%
2022/06/23	4	138.75	3	140.00	138.50	1	13,436	0.01%
2022/06/22	5	149.00	0	0.00	145.00	5	13,301	0.04%
2022/06/21	5	153.00	6	146.67	153.00	-1	13,194	-0.01%
2022/06/20	2	142.50	2	143.50	143.00	0	13,158	0.00%
2022/06/17	8	145.13	8	144.13	148.00	0	13,111	0.00%
2022/06/16	12	145.54	31	147.79	143.00	-19	13,017	-0.15%
2022/06/15	8	155.81	7	152.86	148.00	1	12,813	0.01%
2022/06/14	0	0.00	2	159.75	163.00	-2	12,769	-0.02%
2022/06/13	2	162.00	5	160.90	161.00	-3	12,835	-0.02%
2022/06/10	1	164.00	1.1	165.73	168.00	-0.1	12,980	0.00%
2022/06/09	3	168.17	2	170.00	167.50	1	12,990	0.01%
2022/06/08	5	169.90	9	169.39	168.50	-4	12,915	-0.03%
2022/06/07	12.1	167.71	9	167.39	166.50	3.1	12,937	0.02%
2022/06/06	1	169.50	1	168.50	170.00	0	13,001	0.00%
2022/06/02	16	165.69	17	165.12	167.50	-1	13,095	-0.01%
2022/06/01	27.2	168.00	9	166.22	166.00	18.2	13,153	0.14%
2022/05/31	2	173.00	0	0.00	175.00	2	13,006	0.02%
2022/05/30	18	169.36	11	171.82	172.50	7	12,960	0.05%
2022/05/27	13	162.85	18	161.14	160.50	-5	12,843	-0.04%
2022/05/26	11.1	155.98	8	155.19	156.50	3.1	13,010	0.02%
2022/05/25	16	159.38	16	160.31	164.50	0	13,056	0.00%
2022/05/24	4	163.25	5	167.90	160.50	-1	12,946	-0.01%
2022/05/23	2	172.25	5	172.20	171.50	-3	12,797	-0.02%
2022/05/20	7	172.14	0	0.00	169.00	7	12,785	0.05%
2022/05/19	4	172.50	2	172.00	173.50	2	12,806	0.02%
2022/05/18	7	176.50	18	176.72	175.00	-11	12,902	-0.09%
2022/05/17	1	169.50	5	172.30	174.00	-4	12,822	-0.03%
2022/05/16	10	174.00	2	172.75	169.50	8	12,833	0.06%
2022/05/13	8	171.50	5	171.40	172.50	3	12,711	0.02%
2022/05/12	1	164.00	0	0.00	164.00	1	12,656	0.01%
2022/05/11	1	170.50	1	169.00	168.00	0	12,661	0.00%
2022/05/10	8	168.38	6	166.17	172.00	2	12,687	0.02%
2022/05/09	5	170.50	5	170.40	166.50	0	12,792	0.00%
2022/05/06	11	171.14	7	172.50	170.50	4	12,849	0.03%
2022/05/05	18	183.83	11	183.59	181.00	7	12,688	0.06%
2022/05/04	12	175.58	11	178.32	177.00	1	12,499	0.01%
2022/05/03	14	172.75	11	172.77	175.00	3	12,356	0.02%
2022/04/29	20	170.78	10	169.90	171.50	10	12,334	0.08%
2022/04/28	7	161.36	4	161.75	160.50	3	12,098	0.02%
2022/04/27	12	162.50	14	162.68	167.50	-2	11,828	-0.02%
2022/04/26	3.2	176.41	3	178.33	168.50	0.2	11,380	0.00%
2022/04/25	7	176.57	5	175.00	178.00	2	11,284	0.02%
2022/04/22	3	186.83	1	191.00	184.00	2	11,231	0.02%
2022/04/21	1	194.00	4	195.25	197.00	-3	11,195	-0.03%
2022/04/20	4	192.38	4	193.00	192.50	0	11,212	0.00%
2022/04/19	5	189.40	3	190.50	188.50	2	11,181	0.02%
2022/04/18	13	181.96	22	180.23	184.00	-9	11,184	-0.08%
2022/04/15	3	181.83	7	182.93	181.00	-4	11,315	-0.04%
2022/04/14	17.2	188.87	16	191.63	189.50	1.2	11,392	0.01%
2022/04/11	0	0.00	1	191.00	182.50	-1	11,225	-0.01%
2022/04/08	3	195.17	2	194.00	192.00	1	11,119	0.01%
2022/04/07	9.3	200.69	7	199.43	192.50	2.3	11,093	0.02%
2022/04/06	6	200.00	8	200.13	205.00	-2	10,782	-0.02%
2022/04/01	2.2	202.55	3	199.17	202.50	-0.8	10,648	-0.01%
2022/03/31	2	195.25	0	0.00	194.50	2	10,713	0.02%
2022/03/30	0	0.00	3	198.50	198.00	-3	10,682	-0.03%
2022/03/29	8	195.94	11	193.32	193.50	-3	10,621	-0.03%
2022/03/28	1	200.00	1	197.50	201.00	0	10,430	0.00%
2022/03/25	14	206.11	13	204.31	203.00	1	10,409	0.01%
2022/03/24	4	201.50	12	199.79	202.00	-8	10,308	-0.08%
2022/03/23	7	201.21	10.1	200.70	199.50	-3.1	10,287	-0.03%
2022/03/22	14	192.61	15	192.93	193.50	-1	10,185	-0.01%
2022/03/21	8	188.63	8	191.88	192.00	0	10,192	0.00%
2022/03/18	12	184.08	12	184.96	188.00	0	10,105	0.00%
2022/03/17	5	180.10	6	179.67	186.50	-1	10,020	-0.01%
2022/03/16	5	173.50	3	173.00	172.50	2	9,818	0.02%
2022/03/15	1.1	176.82	15	173.50	172.00	-13.9	9,746	-0.14%
2022/03/14	11	191.27	11	191.09	188.00	0	9,658	0.00%
2022/03/11	1	192.50	1	191.00	193.00	0	9,703	0.00%
2022/03/10	5	194.00	4	195.00	197.00	1	9,742	0.01%
2022/03/09	6	188.83	3	187.00	186.00	3	9,942	0.03%
2022/03/08	4	195.25	10	194.95	185.50	-6	10,028	-0.06%
2022/03/07	11.3	206.01	14	204.64	197.00	-2.7	9,976	-0.03%
2022/03/04	4	218.38	3	219.50	217.50	1	10,116	0.01%
2022/03/03	18	222.17	3	219.50	217.00	15	10,209	0.15%
2022/03/02	17	222.09	1	218.00	222.50	16	10,300	0.16%
2022/03/01	19	230.84	17	232.10	224.50	2	10,268	0.02%
2022/02/25	9	221.67	10	222.65	227.00	-1	9,965	-0.01%
2022/02/24	5	214.00	2	215.00	212.00	3	9,643	0.03%
2022/02/23	6	213.58	6	215.50	213.50	0	9,527	0.00%
2022/02/22	2	208.50	0	0.00	210.00	2	9,546	0.02%
2022/02/21	2	220.00	1	220.00	216.50	1	9,569	0.01%
2022/02/18	4	216.75	3	215.67	218.00	1	9,639	0.01%
2022/02/17	1	218.50	0	0.00	214.50	1	9,695	0.01%
2022/02/16	9	220.22	2	221.75	217.50	7	9,885	0.07%
2022/02/15	4	218.50	5	219.00	215.50	-1	9,957	-0.01%
2022/02/14	2	215.25	12	216.71	215.50	-10	10,091	-0.10%
2022/02/11	1	222.00	2	222.00	221.50	-1	10,208	-0.01%
2022/02/10	1	223.96	0	0.00	221.00	1	10,273	0.01%
2022/02/09	9	220.11	17	219.41	224.50	-8	10,328	-0.08%
2022/02/08	17	205.00	9.3	206.72	210.00	7.7	10,357	0.07%
2022/02/07	2	200.00	2	203.00	202.50	0	10,415	0.00%
2022/01/26	1	201.50	1	202.50	201.50	0	10,728	0.00%
2022/01/25	1	202.50	1	198.50	198.00	0	11,165	0.00%
2022/01/24	7	199.29	5.2	200.42	206.00	1.8	11,590	0.02%
2022/01/21	6	207.00	1	209.50	200.50	5	12,083	0.04%
2022/01/20	2	209.75	7	210.57	213.00	-5	12,331	-0.04%
2022/01/19	3	212.00	2	212.51	213.00	1	13,147	0.01%
2022/01/18	22	210.26	4	215.17	217.50	18	13,603	0.13%
2022/01/17	0	0.00	15	206.00	208.50	-15	13,734	-0.11%
2022/01/14	0.2	199.00	0	0.00	201.00	0.2	14,096	0.00%
2022/01/13	0.3	202.00	0	0.00	200.50	0.3	14,596	0.00%
2022/01/11	6	200.92	0	0.00	200.00	6	15,874	0.04%
2022/01/10	11	206.73	4	205.38	206.50	7	16,040	0.04%
2022/01/07	2.1	217.33	1	215.50	212.50	1.1	16,284	0.01%
2022/01/06	2	224.00	0	0.00	228.00	2	16,485	0.01%
2022/01/05	3	231.83	1	228.00	230.00	2	16,749	0.01%
2021/12/29	1.1	237.45	1	236.50	236.50	0.1	17,930	0.00%
2021/12/28	0.1	238.00	0	0.00	239.50	0.1	18,294	0.00%
2021/12/27	25	243.00	22	241.77	237.00	3	18,566	0.02%
2021/12/24	0	0.00	2	239.50	238.50	-2	18,515	-0.01%
2021/12/23	0	0.00	1	235.50	237.50	-1	18,745	-0.01%
2021/12/22	1	232.00	0	0.00	232.00	1	18,920	0.01%
2021/12/20	1	226.00	1	227.00	226.50	0	19,327	0.00%
2021/12/17	2	234.50	4	232.38	231.00	-2	19,509	-0.01%
2021/12/16	3	230.33	4	230.63	233.50	-1	19,787	-0.01%
2021/12/15	1	222.50	1	222.00	227.00	0	19,869	0.00%
2021/12/14	1	222.50	4.2	220.57	220.00	-3.2	19,971	-0.02%
2021/12/13	6	227.00	6	225.83	230.50	0	20,096	0.00%
2021/12/10	0	0.00	1	227.00	225.50	-1	20,165	0.00%
2021/12/09	1	230.00	2.1	229.83	229.50	-1.1	20,198	-0.01%
2021/12/08	0	0.00	2	235.50	237.00	-2	20,324	-0.01%
2021/12/07	4	232.00	2	238.50	228.00	2	20,560	0.01%
2021/12/06	3	234.17	1	235.00	237.00	2	20,856	0.01%
2021/12/03	7.2	239.47	9.4	238.65	241.00	-2.2	21,325	-0.01%
2021/12/02	1	227.50	2	230.25	230.00	-1	21,728	0.00%
2021/12/01	4	230.50	3	229.33	228.00	1	22,102	0.00%
2021/11/30	6	239.08	5	239.70	240.50	1	22,466	0.00%
2021/11/29	5	228.50	3	228.33	234.00	2	22,504	0.01%
2021/11/26	5	235.10	3	235.17	231.00	2	22,542	0.01%
2021/11/25	4.4	237.89	5	240.00	239.00	-0.6	22,725	0.00%
2021/11/24	7	239.50	7	238.07	234.50	0	22,834	0.00%
2021/11/23	4	233.13	3	233.67	232.00	1	23,249	0.00%
2021/11/22	4	233.63	4.1	236.51	238.00	-0.1	23,423	0.00%
2021/11/19	5	236.20	4	236.25	235.00	1	23,817	0.00%
2021/11/18	5	237.40	6	237.50	236.50	-1	24,138	0.00%
2021/11/17	21	234.50	24	234.73	243.00	-3	24,245	-0.01%
2021/11/16	29	235.36	28.1	237.19	236.00	0.9	24,279	0.00%
2021/11/15	4	247.50	2.2	248.56	243.00	1.9	24,276	0.01%
2021/11/12	3	249.33	4	248.75	251.00	-1	24,240	0.00%
2021/11/11	11	246.45	11	245.45	243.50	0	24,079	0.00%
2021/11/10	4	244.88	5	247.10	250.00	-1	23,974	0.00%
2021/11/09	9	246.39	8	245.69	243.50	1	23,930	0.00%
2021/11/08	7	242.50	5.1	242.23	242.50	1.9	23,982	0.01%
2021/11/05	6	247.75	10	246.80	249.50	-4	23,957	-0.02%
2021/11/04	8	243.50	8	241.69	242.00	0	23,880	0.00%
2021/11/03	4	231.75	7	235.07	241.50	-3	23,773	-0.01%
2021/11/02	13	241.60	16.1	240.48	233.00	-3.1	23,548	-0.01%
2021/11/01	25.3	248.86	25	245.04	239.50	0.3	23,279	0.00%
2021/10/29	30.1	245.46	35	244.41	244.00	-4.9	22,958	-0.02%
2021/10/28	23	246.98	18	245.75	246.50	5	22,556	0.02%
2021/10/27	45.3	249.27	39	250.86	249.50	6.3	22,275	0.03%
2021/10/26	25	245.86	17	243.15	236.00	8	21,599	0.04%
2021/10/25	24	240.17	22	240.73	245.00	2	21,430	0.01%
2021/10/22	21	238.76	18	237.69	236.50	3	21,501	0.01%
2021/10/21	19.1	239.18	18	237.86	233.00	1.1	21,414	0.01%
2021/10/20	29	242.78	28.1	242.55	248.00	0.9	20,975	0.00%
2021/10/19	9	230.61	18.3	229.41	237.50	-9.3	20,214	-0.05%
2021/10/18	9	212.72	10	214.55	216.00	-1	20,181	0.00%
2021/10/15	24	211.13	24	211.71	210.00	0	20,158	0.00%
2021/10/14	18	203.28	18	203.67	200.00	0	19,953	0.00%
2021/10/13	11	206.55	15	207.80	203.00	-4	19,745	-0.02%
2021/10/12	16	219.19	4	218.13	219.00	12	19,609	0.06%
2021/10/08	17	215.38	23	214.70	221.00	-6	19,698	-0.03%
2021/10/07	4	203.88	6	207.25	211.00	-2	19,487	-0.01%
2021/10/06	1	197.50	1	200.50	192.00	0	19,542	0.00%
2021/10/05	10	197.50	11	196.95	201.50	-1	19,785	-0.01%
2021/10/04	8	199.50	8	201.81	191.00	0	19,784	0.00%
2021/10/01	10	200.90	10	201.40	200.50	0	20,020	0.00%
2021/09/30	8	200.19	7	199.00	202.00	1	20,296	0.00%
2021/09/29	26	195.35	22	196.27	193.00	4	20,608	0.02%
2021/09/28	7	203.36	18	200.36	207.00	-11	20,728	-0.05%
2021/09/27	13	208.65	16	206.66	206.50	-3	20,624	-0.01%
2021/09/24	8	215.75	14	217.50	217.00	-6	20,506	-0.03%
2021/09/23	30	214.17	32	211.50	215.00	-2	20,337	-0.01%
2021/09/22	9	205.56	7	205.07	204.00	2	20,080	0.01%
2021/09/17	5	207.80	4	209.00	212.00	1	20,105	0.00%
2021/09/16	25	205.16	24	208.10	205.00	1	20,087	0.00%
2021/09/15	28	202.88	6	197.83	204.00	22	20,140	0.11%
2021/09/14	3	204.66	3	204.83	202.50	0	20,576	0.00%
2021/09/13	4	204.13	3	202.50	202.50	1	21,004	0.00%
2021/09/10	4	205.75	7	205.14	209.50	-3	21,183	-0.01%
2021/09/09	13	200.88	15.1	202.14	204.00	-2.1	21,152	-0.01%
2021/09/08	20.2	207.46	27.1	208.14	200.50	-6.9	20,915	-0.03%
2021/09/07	19	222.11	16.2	219.69	222.50	2.8	20,466	0.01%
2021/09/06	11	222.27	11.1	221.33	229.00	-0.1	19,797	0.00%
2021/09/03	23.1	212.64	19	212.50	219.00	4.1	19,314	0.02%
2021/09/02	9	201.78	16	202.97	202.50	-7	18,905	-0.04%
2021/09/01	3	197.83	7	197.21	198.00	-4	18,890	-0.02%
2021/08/31	11	199.64	8	194.63	200.50	3	19,285	0.02%
2021/08/30	8	202.50	10	203.80	205.00	-2	19,724	-0.01%
2021/08/27	36.1	204.84	34	206.09	202.00	2.1	19,769	0.01%
2021/08/26	4	191.13	4	191.63	196.00	0	19,606	0.00%
2021/08/25	29.1	195.00	40	194.23	195.50	-11	19,482	-0.06%
2021/08/24	31	184.00	21	184.26	185.00	10	19,144	0.05%
2021/08/23	1	175.50	5	183.30	184.50	-4	18,981	-0.02%
2021/08/20	1	162.00	4	166.13	168.00	-3	18,870	-0.02%
2021/08/19	3	165.33	2	162.25	159.00	1	18,780	0.01%
2021/08/18	5	173.00	13	170.69	172.50	-8	18,751	-0.04%
2021/08/17	1	173.00	2	170.50	165.50	-1	18,722	-0.01%
2021/08/16	3	170.83	3	172.33	172.50	0	18,727	0.00%
2021/08/13	4	175.88	3	173.67	174.50	1	18,812	0.01%
2021/08/12	2	176.75	4	175.63	180.00	-2	18,829	-0.01%
2021/08/11	1	171.00	4	171.00	170.50	-3	18,676	-0.02%
2021/08/10	5	175.60	4	174.13	181.00	1	18,783	0.01%
2021/08/09	7	177.36	5	179.10	176.00	2	18,841	0.01%
2021/08/06	4	183.13	2	182.00	181.50	2	18,864	0.01%
2021/08/05	5	185.60	8	186.44	186.50	-3	18,898	-0.02%
2021/08/04	4	187.50	2	190.25	182.00	2	18,944	0.01%
2021/08/03	11	188.73	11	189.23	190.00	0	18,935	0.00%
2021/08/02	12	185.08	13	184.50	188.00	-1	18,806	-0.01%
2021/07/30	11.2	188.09	13	190.27	184.00	-1.8	18,849	-0.01%
2021/07/29	16	192.91	12	188.67	194.00	4	18,762	0.02%
2021/07/28	12	173.08	19	173.95	179.50	-7	18,481	-0.04%
2021/07/27	18	185.06	9	189.17	184.00	9	18,249	0.05%
2021/07/26	6	196.67	5	195.90	197.00	1	18,009	0.01%
2021/07/23	6.1	199.25	4	204.13	199.50	2.1	17,961	0.01%
2021/07/22	13	203.62	50	200.14	209.50	-37	18,108	-0.20%
2021/07/21	62	190.49	6	191.00	190.50	56	17,898	0.31%
2021/07/20	2	186.00	2	190.00	186.00	0	17,766	0.00%
2021/07/19	8	189.50	6	191.33	186.50	2	17,608	0.01%
2021/07/16	1	189.00	3	190.00	193.00	-2	17,533	-0.01%
2021/07/15	5	191.90	9.1	188.29	195.50	-4.1	17,337	-0.02%
2021/07/14	15.1	185.18	15	183.87	181.00	0.1	16,919	0.00%
2021/07/13	15	182.70	7.1	179.48	176.50	8	16,770	0.05%
2021/07/12	12	183.67	10	181.85	188.50	2	16,627	0.01%
2021/07/09	10	171.65	10	173.05	176.00	0	16,335	0.00%
2021/07/08	10	171.41	13	171.62	174.00	-3	16,122	-0.02%
2021/07/07	19	161.39	37	160.42	159.00	-18	15,711	-0.11%
2021/07/06	34	157.28	17.2	156.04	159.00	16.8	15,290	0.11%
2021/07/05	5	144.40	4	147.00	150.00	1	14,862	0.01%
2021/07/02	3	134.33	5	134.80	136.50	-2	14,581	-0.01%
2021/06/30	0	0.00	4	133.63	135.00	-4	14,662	-0.03%
2021/06/29	0	0.00	6	131.00	131.00	-6	14,834	-0.04%
2021/06/28	5	131.70	1	133.50	131.50	4	15,167	0.03%
2021/06/25	1	137.00	2	136.75	136.50	-1	15,362	-0.01%
2021/06/24	13.2	140.27	14	141.46	136.50	-0.8	15,430	-0.01%
2021/06/23	13.1	137.34	8	136.00	137.00	5.1	15,546	0.03%
2021/06/22	7	132.93	12	131.96	137.50	-5	15,065	-0.03%
2021/06/21	11	128.23	11	128.91	125.00	0	14,550	0.00%
2021/06/18	11	125.68	8	125.50	124.50	3	14,173	0.02%
2021/06/17	8	121.31	7	119.43	122.00	1	13,875	0.01%
2021/06/16	9	118.83	10	119.20	115.50	-1	13,705	-0.01%
2021/06/15	0	0.00	0	120.00	118.50	0	13,595	0.00%
2021/06/11	2	119.00	2	121.50	118.00	0	13,544	0.00%
2021/06/10	2	122.00	3	122.00	121.50	-1	13,417	-0.01%
2021/06/09	9	123.67	8	122.50	121.50	1	13,330	0.01%
2021/06/08	39	125.51	36	123.71	122.00	3	13,062	0.02%
2021/06/07	18	121.69	16.5	121.94	126.00	1.5	12,554	0.01%
2021/06/04	1	115.00	0	0.00	116.00	1	11,828	0.01%
2021/06/03	9.5	114.34	10.1	114.49	118.50	-0.6	11,556	-0.01%
2021/06/02	2	112.50	2	108.50	108.50	0	11,197	0.00%
2021/06/01	5.1	110.70	4	110.50	109.50	1.1	11,169	0.01%
2021/05/31	2	107.50	2	109.01	109.50	0	11,115	0.00%
2021/05/28	0	0.00	1	104.00	104.50	-1	10,979	-0.01%
2021/05/27	1	103.00	10	103.25	103.00	-9	10,978	-0.08%
2021/05/26	12	104.79	3	104.50	104.50	9	10,998	0.08%
2021/05/25	7	103.36	4	104.50	104.50	3	11,058	0.03%
2021/05/24	0	0.00	1	96.00	96.00	-1	11,321	-0.01%
2021/05/21	4	94.25	5	94.14	94.40	-1	11,439	-0.01%
2021/05/20	2	91.60	2	90.95	88.20	0	11,606	0.00%
2021/05/19	1	95.10	3	94.30	94.00	-2	11,700	-0.02%
2021/05/18	14	93.69	10	94.20	94.20	4	11,978	0.03%
2021/05/17	2	90.90	3	90.60	90.20	-1	12,115	-0.01%
2021/05/14	0	0.00	2	91.45	89.20	-2	12,079	-0.02%
2021/05/13	1	88.10	1	89.50	86.10	0	12,285	0.00%
2021/05/12	3	83.07	3	86.00	87.40	0	12,262	0.00%
2021/05/11	5	94.72	3	93.37	88.00	2	12,169	0.02%
2021/05/10	0	0.00	2	99.70	96.20	-2	12,243	-0.02%
2021/05/07	5	98.30	5	99.10	100.50	0	12,339	0.00%
2021/05/06	3	99.10	1	97.30	95.50	2	12,339	0.02%
2021/05/05	3	97.93	2	95.70	95.00	1	12,391	0.01%
2021/05/04	4	102.00	6	96.13	97.60	-2	12,417	-0.02%
2021/04/29	1	106.50	2	106.25	105.50	-1	12,594	-0.01%
2021/04/28	3	111.17	5	110.80	109.00	-2	12,756	-0.02%
2021/04/27	4	108.25	2	108.00	107.50	2	12,631	0.02%
2021/04/23	0	0.00	1	114.00	113.00	-1	12,412	-0.01%
2021/04/22	1	113.00	1	109.00	108.50	0	12,462	0.00%
2021/04/21	2	113.50	5	110.80	111.00	-3	12,475	-0.02%
2021/04/19	3	115.67	2	116.25	113.00	1	13,083	0.01%
2021/04/16	11	114.64	4	116.50	116.50	7	13,118	0.05%
2021/04/15	0	0.00	1	106.00	110.50	-1	12,997	-0.01%
2021/04/14	2	106.25	1	104.50	104.50	1	13,102	0.01%
2021/04/13	2	112.50	2	111.50	107.50	0	13,201	0.00%
2021/04/12	2	113.00	1	112.00	112.00	1	13,332	0.01%
2021/04/09	1	115.50	7	114.93	112.00	-6	13,534	-0.04%
2021/04/08	5	115.10	6	113.67	112.00	-1	13,409	-0.01%
2021/04/07	4	113.13	0	114.00	115.00	4	13,361	0.03%
2021/04/06	1	114.50	3	116.33	116.00	-2	13,343	-0.01%
2021/04/01	6	111.83	7	109.29	109.50	-1	13,182	-0.01%
2021/03/31	5	111.60	11	110.36	112.00	-6	12,952	-0.05%
2021/03/30	18	106.56	14	107.46	105.50	4	12,575	0.03%
2021/03/29	6	100.50	0	0.00	100.50	6	12,244	0.05%
2021/03/26	5	97.52	17	98.00	102.50	-12	12,027	-0.10%
2021/03/25	1	94.80	3	94.53	93.30	-2	11,722	-0.02%
2021/03/24	1	94.90	3	94.63	93.30	-2	11,666	-0.02%
2021/03/23	0	0.00	1	93.60	90.70	-1	11,678	-0.01%
2021/03/22	1	90.10	2	91.15	91.50	-1	11,766	-0.01%
2021/03/19	11	90.55	0	0.00	90.60	11	11,844	0.09%
2021/03/17	0	0.00	3	92.70	92.70	-3	12,204	-0.02%
2021/03/16	5	93.90	0	0.00	93.30	5	12,264	0.04%
2021/03/15	0	0.00	1	95.80	93.70	-1	12,329	-0.01%
2021/03/12	1	95.60	0	0.00	95.00	1	12,394	0.01%
2021/03/11	0	0.00	0.1	96.00	94.90	-0.1	12,461	0.00%
2021/03/10	0	0.00	5	94.02	94.90	-5	12,435	-0.04%
2021/03/09	2	89.80	0	0.00	89.60	2	12,473	0.02%
2021/03/08	0	0.00	1	92.20	92.20	-1	12,630	-0.01%
2021/03/03	0.1	90.80	1	91.30	92.00	-1	14,129	-0.01%
2021/03/02	2	95.30	1	95.10	93.60	1	14,989	0.01%
2021/02/26	7	97.30	5	96.54	96.10	2	15,742	0.01%
2021/02/25	3	99.86	0	0.00	99.50	3	16,067	0.02%
2021/02/24	1	99.40	6	99.60	96.50	-5	15,944	-0.03%
2021/02/23	3	96.53	0	0.00	95.30	3	15,577	0.02%
2021/02/22	5	98.07	4	99.03	98.50	1	15,472	0.01%
2021/02/19	0	0.00	4	91.58	93.00	-4	15,248	-0.03%
2021/02/18	2	89.40	9	90.49	91.30	-7	15,315	-0.05%
2021/02/17	0	0.00	7	88.21	88.30	-7	15,075	-0.05%
2021/02/05	0	0.00	1	80.30	80.30	-1	14,865	-0.01%
2021/02/04	2	82.50	0	0.00	82.00	2	14,829	0.01%
2021/02/03	1	76.20	1	77.80	79.10	0	14,645	0.00%
2021/02/02	1	76.00	0	0.00	75.50	1	14,931	0.01%
2021/02/01	2	73.30	2	73.80	74.30	0	14,977	0.00%
2021/01/29	2	78.30	2	80.00	78.10	0	15,047	0.00%
2021/01/28	0	0.00	1	83.50	81.60	-1	15,432	-0.01%
2021/01/27	6	86.10	0	0.00	85.50	6	16,075	0.04%
2021/01/26	5	88.16	4	89.43	87.10	1	16,288	0.01%
2021/01/25	4	89.03	1	87.40	87.90	3	16,816	0.02%
2021/01/22	4	91.28	5	91.40	91.50	-1	16,867	-0.01%
2021/01/20	12	88.90	14	89.76	87.20	-2	17,173	-0.01%
2021/01/18	3	86.53	3	86.47	88.10	0	17,175	0.00%
2021/01/15	1	87.80	0	0.00	88.30	1	17,186	0.01%
2021/01/14	2	88.00	1	88.40	87.70	1	17,319	0.01%
2021/01/13	1	90.00	0	0.00	89.10	1	17,321	0.01%
2021/01/12	6	90.18	3	90.57	90.00	3	17,027	0.02%
2021/01/11	1	87.80	1	88.30	88.70	0	16,874	0.00%
2021/01/08	1	88.70	11	86.84	86.20	-10	16,876	-0.06%
2021/01/07	0	0.00	2	87.50	88.20	-2	17,285	-0.01%
2021/01/06	13	87.07	3	87.13	85.00	10	17,545	0.06%
2021/01/05	4	85.83	2	85.65	85.80	2	17,390	0.01%
2021/01/04	0	0.00	15	83.90	85.00	-15	17,323	-0.09%
2020/12/31	0	0.00	1	81.40	80.90	-1	17,264	-0.01%
2020/12/30	5	80.76	2	81.45	80.50	3	17,305	0.02%
2020/12/29	6	81.15	3	81.50	80.40	3	17,324	0.02%
2020/12/28	2	80.60	1	82.20	80.50	1	17,313	0.01%
2020/12/25	3	81.00	2	82.60	81.40	1	17,307	0.01%
2020/12/24	0	0.00	2	82.10	82.50	-2	17,381	-0.01%
2020/12/23	1	82.20	2	81.25	82.00	-1	17,506	-0.01%
2020/12/22	2	80.20	1	82.20	80.00	1	17,610	0.01%
2020/12/21	1	81.50	1	81.50	82.20	0	17,662	0.00%
2020/12/18	1	83.50	0	0.00	84.40	1	17,650	0.01%
2020/12/17	5	84.46	0	0.00	84.00	5	17,731	0.03%
2020/12/16	3	84.50	10	86.06	84.70	-7	17,683	-0.04%
2020/12/15	5	85.54	2	84.70	84.00	3	17,650	0.02%
2020/12/14	2	86.00	3	86.17	86.30	-1	17,707	-0.01%
2020/12/11	1	83.70	0	0.00	83.60	1	17,937	0.01%
2020/12/09	0	0.00	1	87.40	85.70	-1	18,131	-0.01%
2020/12/08	2	86.40	1	86.90	86.70	1	18,114	0.01%
2020/12/04	5	85.90	2	85.90	85.90	3	17,952	0.02%
2020/12/03	1	84.70	1	85.70	87.10	0	17,902	0.00%
2020/12/02	5	86.12	1	86.90	86.80	4	17,932	0.02%
2020/12/01	6	86.28	6	86.38	85.80	0	17,834	0.00%
2020/11/30	8	93.71	12	93.25	90.70	-4	17,563	-0.02%
2020/11/27	15	92.25	12	92.46	91.00	3	17,211	0.02%
2020/11/26	6	90.48	10	91.15	92.40	-4	16,793	-0.02%
2020/11/25	19	86.48	13	84.28	84.00	6	15,961	0.04%
2020/11/24	2	84.50	8	83.11	84.70	-6	15,358	-0.04%
2020/11/23	0	0.00	3	76.93	77.00	-3	15,027	-0.02%
2020/11/20	4	75.33	1	76.40	75.20	3	14,990	0.02%
2020/11/19	3	75.77	2	76.20	75.60	1	15,066	0.01%
2020/11/18	3	77.53	2	78.10	77.20	1	15,162	0.01%
2020/11/17	4	76.93	5	78.14	78.40	-1	15,253	-0.01%
2020/11/16	0	0.00	1	75.40	75.40	-1	15,178	-0.01%
2020/11/13	4	75.48	4	75.48	76.00	0	15,309	0.00%
2020/11/12	5	77.40	33	77.94	77.00	-28	15,305	-0.18%
2020/11/11	3	78.00	2	79.15	78.00	1	15,513	0.01%
2020/11/10	44	79.40	10	79.27	78.10	34	16,185	0.21%
2020/11/09	1	78.30	0	0.00	77.80	1	16,619	0.01%
2020/11/06	4	78.63	3	78.20	77.20	1	17,036	0.01%
2020/11/05	7	78.23	18	78.62	78.30	-11	17,082	-0.06%
2020/11/04	4	75.90	7	77.50	78.00	-3	16,720	-0.02%
2020/11/03	2	72.10	1	73.60	73.30	1	16,115	0.01%
2020/11/02	12	69.77	7	72.03	72.30	5	15,984	0.03%
2020/10/30	1	69.30	2	69.60	69.10	-1	15,737	-0.01%
2020/10/29	8	68.85	5	67.96	68.90	3	15,809	0.02%
2020/10/28	1	64.80	3	65.03	65.80	-2	15,306	-0.01%
2020/10/27	1	67.90	1	68.40	67.40	0	15,332	0.00%
2020/10/26	2	68.20	0	0.00	66.70	2	15,433	0.01%
2020/10/23	0	0.00	1	68.10	67.80	-1	15,551	-0.01%
2020/10/22	1	70.50	1	68.70	68.90	0	15,856	0.00%
2020/10/21	2	72.05	21	72.27	71.80	-19	15,640	-0.12%
2020/10/19	21	72.18	3	71.80	72.40	18	15,732	0.11%
2020/10/16	8	72.63	40	71.74	70.10	-32	15,759	-0.20%
2020/10/15	29	72.76	4	72.95	72.80	25	15,850	0.16%
2020/10/14	0	0.00	15	71.07	72.30	-15	15,363	-0.10%
2020/10/13	3	67.33	0	0.00	67.30	3	14,959	0.02%
2020/10/12	2	67.80	2	68.40	68.40	0	14,992	0.00%
2020/10/08	1	68.20	4	68.58	68.10	-3	15,011	-0.02%
2020/10/06	1	66.70	1	66.50	66.50	0	14,831	0.00%
2020/10/05	4	66.85	1	67.40	66.60	3	14,962	0.02%
2020/09/28	0	0.00	3	66.67	66.40	-3	15,193	-0.02%
2020/09/24	1	64.90	3	64.30	64.90	-2	15,156	-0.01%
2020/09/23	2	65.10	43	65.04	65.00	-41	15,192	-0.27%
2020/09/22	1	66.50	2	66.65	66.40	-1	15,480	-0.01%
2020/09/21	1	69.40	0	0.00	68.10	1	15,912	0.01%
2020/09/18	2	69.10	0	0.00	68.90	2	16,263	0.01%
2020/09/17	12	67.92	1	68.10	68.00	11	16,280	0.07%
2020/09/16	4	70.60	8	69.55	69.20	-4	16,266	-0.02%
2020/09/15	12	68.80	15	69.05	68.70	-3	16,187	-0.02%
2020/09/14	0	0.00	2	64.35	65.40	-2	16,305	-0.01%
2020/09/11	1	61.80	1	61.90	62.20	0	16,451	0.00%
2020/09/10	1	63.40	0	0.00	63.20	1	16,575	0.01%
2020/09/09	0	0.00	4	64.40	64.40	-4	16,862	-0.02%
2020/09/08	2	63.70	8	63.68	64.00	-6	17,180	-0.03%
2020/09/07	8	65.03	31	66.60	64.00	-23	17,740	-0.13%
2020/09/04	0	0.00	4	64.78	67.00	-4	18,605	-0.02%
2020/09/03	44	66.45	3	66.70	66.10	41	19,085	0.21%
2020/09/02	3	67.40	7	67.31	67.40	-4	18,943	-0.02%
2020/09/01	34	65.08	4	66.40	68.00	30	18,918	0.16%
2020/08/31	1	63.90	5	65.10	63.80	-4	18,645	-0.02%
2020/08/28	3	63.67	3	63.97	63.80	0	18,598	0.00%
2020/08/27	6	67.10	2	66.60	66.60	4	18,462	0.02%
2020/08/26	2	66.90	0	0.00	66.30	2	18,586	0.01%
2020/08/25	4	66.60	2	67.40	67.50	2	18,694	0.01%
2020/08/24	2	67.60	0	0.00	66.30	2	18,625	0.01%
2020/08/21	7	69.01	6	69.00	68.90	1	18,469	0.01%
2020/08/20	7	70.81	1	73.10	69.80	6	18,355	0.03%
2020/08/19	4	80.60	2	78.40	77.50	2	18,230	0.01%
2020/08/18	7	80.39	4	80.60	80.20	3	18,173	0.02%
2020/08/17	18	78.03	28	77.88	79.00	-10	18,069	-0.06%
2020/08/14	46	76.15	42	76.33	77.20	4	17,719	0.02%
2020/08/13	28	80.28	7	80.76	77.90	21	16,916	0.12%
2020/08/12	13	86.82	15	85.83	86.20	-2	16,110	-0.01%
2020/08/11	32	84.62	27	84.00	82.50	5	15,567	0.03%
2020/08/10	3	81.63	4	83.23	82.60	-1	15,235	-0.01%
2020/08/07	1	82.80	3	82.87	80.70	-2	15,084	-0.01%
2020/08/06	2	83.15	1	82.70	83.00	1	14,933	0.01%
2020/08/05	17	81.61	8	81.33	81.70	9	14,694	0.06%
2020/08/04	5	79.58	4	79.35	77.50	1	14,364	0.01%
2020/08/03	4	77.65	3	76.97	76.00	1	14,091	0.01%
2020/07/31	3	76.50	5	76.22	77.40	-2	14,018	-0.01%
2020/07/30	6	74.47	8	74.81	75.80	-2	13,762	-0.01%
2020/07/29	2	73.30	3	71.97	72.70	-1	13,464	-0.01%
2020/07/28	0	0.00	13	72.48	72.80	-13	13,322	-0.10%
2020/07/27	3	69.73	1	70.20	69.50	2	13,023	0.02%
2020/07/24	4	70.48	2	70.90	69.80	2	13,044	0.02%
2020/07/23	7	70.03	6	69.60	70.70	1	12,884	0.01%
2020/07/22	45	70.08	48	69.70	70.50	-3	12,980	-0.02%
2020/07/21	15	68.55	9.8	69.30	69.10	5.2	12,911	0.04%
2020/07/20	2.3	64.86	2	63.65	65.20	0.3	12,644	0.00%
2020/07/17	6.5	66.01	5	64.70	64.70	1.5	12,639	0.01%
2020/07/16	0	0.00	1	66.00	67.20	-1	12,594	-0.01%
2020/07/15	3	67.13	1	64.80	64.90	2	12,503	0.02%
2020/07/14	0	0.00	1	68.00	67.70	-1	12,380	-0.01%
2020/07/13	0	0.00	1	68.80	68.00	-1	12,348	-0.01%
2020/07/10	1	68.40	2	67.75	67.10	-1	12,452	-0.01%
2020/07/09	5	72.66	1	72.20	71.00	4	12,414	0.03%
2020/07/08	2	73.60	3	72.97	73.90	-1	12,229	-0.01%
2020/07/07	2	73.90	8	72.24	72.00	-6	12,119	-0.05%
2020/07/06	2	72.60	1	72.90	73.00	1	12,037	0.01%
2020/07/03	6	72.22	0	0.00	71.50	6	11,982	0.05%
2020/07/02	1	71.70	1	71.70	72.90	0	11,879	0.00%
2020/07/01	3	71.63	6	72.12	72.50	-3	11,799	-0.03%
2020/06/30	34	71.89	31	71.94	70.30	3	11,524	0.03%
2020/06/29	18	67.53	16	68.13	67.70	2	11,088	0.02%
2020/06/24	1	65.00	0	0.00	65.70	1	10,727	0.01%
2020/06/23	2	65.05	0	0.00	65.20	2	10,740	0.02%
2020/06/22	9	65.83	16	65.01	64.70	-7	10,613	-0.07%
2020/06/19	2	64.30	13	64.78	65.50	-11	10,362	-0.11%
2020/06/18	18	61.48	54.5	61.14	62.60	-36.5	9,793	-0.37%
2020/06/17	14	60.72	31	60.81	60.60	-17	9,542	-0.18%
2020/06/16	5	62.12	8	60.94	61.00	-3	9,437	-0.03%
2020/06/15	7.5	62.47	11	61.01	61.10	-3.5	9,162	-0.04%
2020/06/12	70	63.39	17	63.35	62.50	53	8,859	0.60%
2020/06/11	35	60.98	33	62.52	65.00	2	8,373	0.02%
2020/06/10	26	57.68	28	58.13	59.70	-2	7,388	-0.03%
2020/06/09	1	53.70	0	0.00	54.30	1	6,884	0.01%
2020/06/08	5	54.02	5	54.64	52.80	0	6,868	0.00%
2020/06/05	1	52.90	0	0.00	52.90	1	6,718	0.01%
2020/06/04	0	0.00	4	53.00	52.60	-4	6,721	-0.06%
2020/06/03	23	53.85	4	53.10	52.60	19	6,738	0.28%
2020/06/02	8	52.70	7	53.59	52.50	1	6,632	0.02%
2020/06/01	1	48.40	1	48.75	51.20	0	6,401	0.00%
2020/05/28	0	0.00	3	46.77	46.70	-3	6,153	-0.05%
2020/05/27	2	46.28	1	46.55	46.30	1	6,158	0.02%
2020/05/26	2	46.50	0	0.00	46.40	2	6,110	0.03%
2020/05/25	6	44.93	1	44.75	45.00	5	6,057	0.08%
2020/05/22	2	47.58	3	47.80	46.40	-1	6,026	-0.02%
2020/05/21	5	47.59	0	0.00	47.35	5	6,228	0.08%
2020/05/20	0	0.00	4	46.95	46.95	-4	6,325	-0.06%
2020/05/18	0	0.00	3	48.35	47.90	-3	6,374	-0.05%
2020/05/12	0	0.00	0	53.50	53.50	0	6,575	0.00%
2020/05/11	1	54.70	1	54.10	54.70	0	6,782	0.00%
2020/05/08	0	0.00	4	53.23	53.30	-4	6,864	-0.06%
2020/05/07	0	0.00	3	53.00	52.20	-3	6,934	-0.04%
2020/05/06	1	52.50	1	52.00	51.60	0	7,080	0.00%
2020/05/05	2	51.40	1	53.10	51.60	1	7,198	0.01%
2020/05/04	1	53.10	0	0.00	52.60	1	7,160	0.01%
2020/04/30	0	0.00	1	53.00	52.80	-1	7,118	-0.01%
2020/04/28	0	0.00	1	50.00	50.00	-1	6,974	-0.01%
2020/04/27	11	50.95	13	50.07	50.40	-2	6,979	-0.03%
2020/04/24	4	49.80	5	48.97	50.90	-1	6,799	-0.01%
2020/04/23	1	48.10	62	48.67	47.95	-61	6,681	-0.91%
2020/04/22	69	47.74	0	0.00	48.70	69	6,628	1.04%
2020/04/21	2	47.50	1	48.30	47.15	1	6,560	0.02%
2020/04/20	2	48.38	0	0.00	48.00	2	6,501	0.03%
2020/04/17	11	48.53	10	47.90	47.25	1	6,484	0.02%
2020/04/14	0	0.00	6	46.83	47.45	-6	6,214	-0.10%
2020/04/09	2	43.00	0	0.00	42.95	2	6,191	0.03%
2020/04/08	0	0.00	1	44.40	43.90	-1	6,190	-0.02%
2020/04/07	2	44.10	2	44.10	44.30	0	6,123	0.00%
2020/04/06	1	42.65	1	42.45	42.20	0	6,030	0.00%
2020/04/01	3	41.80	0	0.00	41.70	3	5,971	0.05%
2020/03/31	1	40.40	0	0.00	40.45	1	5,882	0.02%
2020/03/30	0	0.00	5	38.06	38.30	-5	5,801	-0.09%
2020/03/27	0	0.00	2	37.53	36.75	-2	5,793	-0.03%
2020/03/26	0	0.00	2	36.00	36.50	-2	5,722	-0.03%
2020/03/25	6	36.44	0	0.00	35.60	6	5,689	0.11%
2020/03/20	3	33.22	0	0.00	33.40	3	6,019	0.05%
2020/03/16	0	0.00	1	42.05	39.00	-1	6,167	-0.02%
2020/03/12	1	44.10	2	46.90	44.15	-1	6,072	-0.02%
2020/03/11	0	0.00	3	50.00	48.95	-3	6,103	-0.05%
2020/03/09	1	49.10	0	0.00	49.20	1	6,206	0.02%
2020/03/05	0	0.00	20	53.09	52.50	-20	6,247	-0.32%
2020/03/04	20	52.70	0	0.00	52.70	20	6,363	0.31%
2020/03/02	0	0.00	1	50.90	52.80	-1	6,924	-0.01%
2020/02/26	2	52.80	2	53.80	52.60	0	6,936	0.00%
2020/02/24	23	56.23	26	56.10	55.80	-3	6,912	-0.04%
2020/02/21	8	54.86	18	54.68	54.20	-10	6,832	-0.15%
2020/02/20	7	54.11	3	54.30	54.10	4	7,202	0.06%
2020/02/19	1	52.90	3	53.60	53.70	-2	7,179	-0.03%
2020/02/18	5	51.96	25	53.60	52.40	-20	7,190	-0.28%
2020/02/17	25	54.20	2	54.10	54.20	23	7,103	0.32%
2020/02/12	1	53.30	1	52.90	52.70	0	6,933	0.00%
2020/02/11	0	0.00	1	49.75	51.20	-1	6,750	-0.01%
2020/02/07	11	51.79	10	50.60	50.20	1	6,601	0.02%
2020/02/06	0	0.00	1	51.30	51.30	-1	6,432	-0.02%
2020/01/31	3	45.80	0	0.00	47.00	3	6,613	0.05%
2020/01/30	1	45.60	0	0.00	45.55	1	6,898	0.01%
2020/01/16	2	48.95	0	0.00	48.90	2	7,378	0.03%
2020/01/10	0	0.00	3	48.40	48.20	-3	7,916	-0.04%
2020/01/02	0	0.00	1	51.40	51.50	-1	8,399	-0.01%
2019/12/31	1	51.80	0	0.00	51.80	1	8,375	0.01%
2019/12/27	0	0.00	1	52.00	52.40	-1	8,438	-0.01%
2019/12/26	6	51.68	1	52.00	51.50	5	8,452	0.06%
2019/12/25	0	0.00	2	51.70	51.90	-2	8,516	-0.02%
2019/12/24	6	52.00	1	51.80	51.80	5	8,553	0.06%
2019/12/23	5	51.88	8	52.20	52.20	-3	8,517	-0.04%
2019/12/19	1	53.00	3	53.77	54.10	-2	8,595	-0.02%
2019/12/18	3	55.40	0	0.00	54.40	3	8,588	0.03%
2019/12/17	1	55.80	3	55.40	56.00	-2	8,552	-0.02%
2019/12/12	22	55.37	14	54.91	55.00	8	9,032	0.09%
2019/12/11	7	54.87	6	54.60	54.70	1	9,316	0.01%
2019/12/09	1	54.10	4	54.50	53.60	-3	9,208	-0.03%
2019/12/06	1	54.00	8	54.58	54.30	-7	9,375	-0.07%
2019/12/05	4	53.38	36	53.52	54.00	-32	9,346	-0.34%
2019/12/04	33	52.27	2	51.80	52.20	31	9,356	0.33%
2019/12/02	1	52.00	31	51.83	51.40	-30	9,286	-0.32%
2019/11/29	31	53.66	4	53.15	53.10	27	9,220	0.29%
2019/11/28	11	54.05	5	53.96	53.50	6	9,071	0.07%
2019/11/27	11	53.24	20	52.72	54.00	-9	8,916	-0.10%
2019/11/26	10	51.10	0	0.00	50.40	10	8,457	0.12%
2019/11/21	0	0.00	2	51.15	52.40	-2	8,236	-0.02%
2019/11/20	14	51.47	13	51.16	50.90	1	8,143	0.01%
2019/11/19	12	51.46	41	51.90	50.70	-29	7,953	-0.36%
2019/11/18	1	48.40	31	48.97	49.10	-30	7,476	-0.40%
2019/11/15	70	48.22	20	48.35	48.40	50	7,428	0.67%
2019/11/13	0	0.00	1	47.45	48.00	-1	7,338	-0.01%
2019/11/11	0	0.00	3	46.85	46.25	-3	7,237	-0.04%
2019/11/08	1	46.90	0	0.00	46.60	1	7,202	0.01%
2019/11/05	0	0.00	25	48.21	48.00	-25	7,037	-0.36%
2019/11/04	0	0.00	35	48.41	48.65	-35	7,028	-0.50%
2019/11/01	63	48.69	0	0.00	48.90	63	6,960	0.91%
2019/10/30	1	47.90	15	48.05	47.80	-14	6,857	-0.20%
2019/10/29	29	48.51	51	48.64	48.80	-22	6,787	-0.32%
2019/10/28	13	48.31	97	49.55	48.40	-84	6,693	-1.25%
2019/10/25	97	49.41	29	48.49	49.30	68	6,506	1.05%
2019/10/24	0	0.00	10	47.99	47.90	-10	6,327	-0.16%
2019/10/23	2	47.20	3	47.27	47.30	-1	6,254	-0.02%
2019/10/22	0	0.00	14	47.01	47.10	-14	6,156	-0.23%
2019/10/21	1	46.00	0	0.00	46.20	1	5,978	0.02%
2019/10/18	0	0.00	2	45.33	45.45	-2	5,877	-0.03%
2019/10/17	10	45.35	8	45.51	45.50	2	5,737	0.03%
2019/10/16	3	43.82	16	43.76	44.15	-13	5,387	-0.24%
2019/10/15	1	41.65	0	0.00	41.85	1	5,208	0.02%
2019/10/14	4	41.20	0	0.00	41.20	4	5,262	0.08%
2019/10/08	1	40.80	7	40.70	40.35	-6	5,197	-0.12%
2019/10/07	0	0.00	2	41.40	41.00	-2	5,198	-0.04%
2019/10/03	2	41.00	2	41.00	41.15	0	5,142	0.00%
2019/10/02	0	0.00	2	40.80	41.45	-2	5,109	-0.04%
2019/09/27	2	43.65	1	43.75	41.90	1	5,013	0.02%
2019/09/26	1	43.45	0	0.00	43.30	1	4,921	0.02%
2019/09/24	10	43.60	0	0.00	43.00	10	4,951	0.20%
2019/09/23	4	44.95	0	0.00	44.65	4	4,820	0.08%
2019/09/20	0	0.00	195	44.85	44.75	-195	4,749	-4.11%	大賣/鉅額交易
2019/09/18	20	46.22	1	45.40	45.75	19	4,439	0.43%
2019/09/17	1	45.50	2	45.05	45.40	-1	4,183	-0.02%
2019/09/16	14	45.43	28	44.99	45.20	-14	3,920	-0.36%
2019/09/12	88	42.62	36	42.15	42.15	52	3,511	1.48%
2019/09/11	160	42.29	31	42.23	42.05	129	3,488	3.70%	大買/鉅額交易
2019/09/10	5	42.40	5	42.57	41.40	0	3,321	0.00%
2019/09/09	5	41.67	0	0.00	41.70	5	3,118	0.16%
2019/09/06	10	41.00	19	41.21	41.25	-9	3,022	-0.30%
2019/09/05	7	39.80	0	0.00	39.90	7	2,886	0.24%
2019/08/30	3	39.60	4	39.14	39.05	-1	2,878	-0.03%
2019/08/28	1	37.90	0	0.00	37.70	1	2,847	0.04%
2019/08/26	1	37.80	0	0.00	37.85	1	2,821	0.04%
2019/08/23	0	0.00	5	37.50	37.65	-5	2,821	-0.18%
2019/08/20	2	38.10	2	37.70	37.95	0	2,753	0.00%
2019/08/16	0	0.00	0.1	38.25	38.25	-0.1	2,682	0.00%
2019/08/14	0	0.00	1	38.50	38.50	-1	2,682	-0.04%
2019/08/12	0	0.00	2	38.25	38.60	-2	2,728	-0.07%
2019/08/08	5	38.00	6	38.00	38.00	-1	2,750	-0.04%
2019/08/07	2	37.55	0	0.00	37.50	2	2,769	0.07%
2019/08/06	13	37.12	0	0.00	37.60	13	2,791	0.47%
2019/08/05	1	38.10	2	38.20	38.10	-1	2,827	-0.04%
2019/07/31	2	38.95	12	39.41	39.85	-10	2,992	-0.33%
2019/07/30	12	39.57	11	39.66	39.30	1	2,961	0.03%
2019/07/29	0	0.00	1	43.90	42.85	-1	2,792	-0.04%
2019/07/26	15	43.45	1	43.30	43.60	14	2,789	0.50%
2019/07/25	1	43.35	1	43.10	43.45	0	2,815	0.00%
2019/07/22	0	0.00	4	42.09	41.60	-4	3,038	-0.13%
2019/07/19	0	0.00	2	41.90	41.55	-2	3,312	-0.06%
2019/07/18	0	0.00	11	41.93	41.65	-11	3,414	-0.32%
2019/07/17	15	42.04	1	42.20	42.35	14	3,486	0.40%
2019/07/16	2	41.88	13	41.98	42.65	-11	3,523	-0.31%
2019/07/12	5	40.40	0	0.00	40.55	5	4,255	0.12%
2019/07/11	10	40.82	0	0.00	40.75	10	4,576	0.22%
2019/07/10	1	40.35	0	0.00	40.55	1	4,564	0.02%
2019/07/09	5	40.50	0	0.00	40.45	5	4,560	0.11%
2019/07/08	0	0.00	2	41.20	40.70	-2	4,568	-0.04%
2019/07/05	2	41.25	0	0.00	41.50	2	4,601	0.04%
2019/07/04	12	41.36	0	0.00	41.40	12	4,616	0.26%
2019/07/03	0	0.00	9	40.75	40.70	-9	4,695	-0.19%
2019/07/02	2	41.30	0	0.00	41.15	2	4,833	0.04%
2019/07/01	0	0.00	1	40.60	40.55	-1	4,955	-0.02%
2019/06/28	10	39.55	0	0.00	39.75	10	4,927	0.20%
2019/06/25	1	39.60	10	39.75	39.60	-9	5,012	-0.18%
2019/06/20	10	41.30	0	0.00	41.30	10	5,067	0.20%
2019/06/14	0	0.00	2	40.70	40.60	-2	5,118	-0.04%
2019/06/13	0	0.00	1	40.15	40.40	-1	5,139	-0.02%
2019/06/11	3	41.15	0	0.00	40.30	3	5,115	0.06%
2019/06/10	0	0.00	2	40.05	39.95	-2	5,075	-0.04%
2019/06/06	2	40.40	2	40.20	39.85	0	5,065	0.00%
2019/06/05	0	0.00	3	40.17	40.05	-3	5,062	-0.06%
2019/05/31	0	0.00	1	39.90	39.60	-1	5,089	-0.02%
2019/05/30	1	40.15	0	0.00	39.50	1	5,077	0.02%
2019/05/20	1	38.30	0	0.00	38.30	1	5,362	0.02%
2019/05/17	10	38.50	0	0.00	38.80	10	5,404	0.19%
2019/05/16	0	0.00	2	39.85	39.40	-2	5,380	-0.04%
2019/05/15	2	40.65	0	0.00	40.60	2	5,386	0.04%
2019/05/14	0	0.00	5	38.70	39.80	-5	5,360	-0.09%
2019/05/13	1	39.75	0	0.00	39.90	1	5,335	0.02%
2019/05/10	2	40.75	1	41.60	40.70	1	5,261	0.02%
2019/05/09	3	41.55	5	42.00	41.50	-2	5,200	-0.04%
2019/05/08	5	42.71	4	42.78	42.35	1	5,119	0.02%
2019/05/07	4	44.41	3	44.15	44.10	1	5,002	0.02%
2019/05/03	2	45.60	0	0.00	45.65	2	5,010	0.04%
2019/05/02	4	45.30	4	45.55	45.35	0	4,974	0.00%
2019/04/30	1	43.00	1	44.70	46.60	0	4,917	0.00%
2019/04/29	1	45.20	0	0.00	45.20	1	4,760	0.02%
2019/04/26	2	46.40	2	46.70	46.55	0	4,680	0.00%
2019/04/25	7	48.51	4	49.75	46.95	3	4,559	0.07%
2019/04/24	14	51.14	7	50.93	50.60	7	4,262	0.16%
2019/04/23	2	50.25	1	50.60	51.40	1	4,141	0.02%
2019/04/22	3	51.37	2	51.60	50.90	1	4,052	0.02%
2019/04/19	18	54.11	65	53.69	52.30	-47	3,967	-1.18%
2019/04/18	29	52.23	90	52.07	52.90	-61	3,686	-1.65%
2019/04/17	104	49.43	13	50.07	50.60	91	3,166	2.87%	大買/
2019/04/16	10	45.45	0	0.00	46.00	10	2,877	0.35%
2019/04/12	0	0.00	5	44.52	44.40	-5	2,918	-0.17%
2019/04/11	0	0.00	3	45.20	44.50	-3	2,942	-0.10%
2019/04/09	2	46.53	0	0.00	45.75	2	2,871	0.07%
2019/04/08	13	49.37	6	48.83	48.45	7	2,808	0.25%
2019/04/03	5	46.60	2	46.48	47.25	3	2,703	0.11%
2019/03/29	2	44.95	1	44.90	45.10	1	2,505	0.04%
2019/03/28	0	0.00	2	43.65	44.10	-2	2,478	-0.08%
2019/03/27	2	44.25	2	43.85	43.50	0	2,508	0.00%
2019/03/26	0	0.00	5	43.66	43.80	-5	2,456	-0.20%
2019/03/25	1	42.60	1	42.55	42.65	0	2,421	0.00%
2019/03/22	0	0.00	1	43.80	43.45	-1	2,417	-0.04%
2019/03/21	0	0.00	2	42.90	43.05	-2	2,444	-0.08%
2019/03/19	3	42.67	0	0.00	42.65	3	2,650	0.11%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/12	3	41.77	0	0.00	41.60	3	3,020	0.10%
2019/03/11	0	0.00	1	41.55	41.30	-1	3,118	-0.03%
2019/03/05	1	42.20	0	0.00	42.20	1	3,354	0.03%
2019/02/27	1	42.50	2	42.30	42.45	-1	3,379	-0.03%
2019/02/26	1	43.50	0	0.00	43.25	1	3,381	0.03%
2019/02/25	4	43.45	0	0.00	43.35	4	3,408	0.12%
2019/02/20	1	42.90	0	0.00	43.45	1	3,498	0.03%
2019/02/19	2	43.83	0	0.00	43.15	2	3,520	0.06%
2019/02/18	3	46.75	1	46.25	46.40	2	3,369	0.06%
2019/02/15	2	45.70	0	0.00	45.50	2	3,306	0.06%
2019/02/14	1	46.45	0	0.00	45.50	1	3,305	0.03%
2019/02/12	0	45.20	0	0.00	44.95	0	3,258	0.00%
2019/01/25	0	0.00	1	44.15	44.00	-1	3,277	-0.03%
2019/01/24	0	0.00	2	43.83	44.20	-2	3,246	-0.06%
2019/01/18	1	42.30	0	0.00	42.10	1	3,253	0.03%
2019/01/16	1	42.25	0	0.00	42.00	1	3,259	0.03%
2019/01/15	1	42.00	0	0.00	41.80	1	3,269	0.03%
2019/01/11	2	41.50	0	0.00	41.30	2	3,266	0.06%
2019/01/08	0	0.00	4	42.75	42.75	-4	3,216	-0.12%
2019/01/07	0	0.00	2	42.40	43.60	-2	3,175	-0.06%
2019/01/04	2	40.50	0	0.00	40.70	2	3,153	0.06%
2019/01/02	2	43.30	0	0.00	43.30	2	3,194	0.06%
2018/12/26	1	43.30	0	0.00	43.30	1	3,280	0.03%
2018/12/20	16	45.33	8	45.23	43.90	8	3,499	0.23%
2018/12/19	16	45.98	18	45.92	45.85	-2	3,503	-0.06%
2018/12/18	4	46.45	6	46.83	46.65	-2	3,541	-0.06%
2018/12/17	28	46.55	24	46.63	46.60	4	3,607	0.11%
2018/12/14	9	46.34	16	46.89	47.00	-7	3,898	-0.18%
2018/12/13	3	47.50	55	47.23	47.90	-52	3,935	-1.32%
2018/12/12	37	49.35	19	50.03	47.55	18	4,138	0.43%
2018/12/11	24	47.67	37	47.19	49.50	-13	4,085	-0.32%
2018/12/10	7	46.99	6	46.25	45.60	1	3,999	0.03%
2018/12/07	13	48.12	9	48.02	48.40	4	3,917	0.10%
2018/12/06	4	46.94	2	45.60	47.00	2	3,817	0.05%
2018/12/05	3	47.23	1	47.25	47.70	2	3,731	0.05%
2018/12/04	21	47.41	31	47.50	47.70	-10	3,687	-0.27%
2018/12/03	50	46.86	0	0.00	47.10	50	3,597	1.39%
2018/11/20	1	44.80	2	44.85	44.80	-1	3,232	-0.03%
2018/11/16	0	0.00	9	44.48	44.50	-9	3,103	-0.29%
2018/11/15	0	0.00	2	41.25	41.80	-2	3,033	-0.07%
2018/11/14	2	39.63	0	0.00	39.30	2	3,001	0.07%
2018/11/12	1	41.00	0	0.00	40.95	1	3,020	0.03%
2018/11/08	1	41.95	1	41.70	41.70	0	3,046	0.00%
2018/11/02	0	0.00	1	42.60	42.80	-1	3,093	-0.03%
2018/11/01	12	41.19	0	0.00	41.05	12	3,054	0.39%
2018/10/30	1	38.95	0	0.00	39.00	1	3,033	0.03%
2018/10/26	1	40.10	5	39.15	39.95	-4	3,105	-0.13%
2018/10/25	0	0.00	3	41.57	40.65	-3	3,101	-0.10%
2018/10/24	0	0.00	1	42.80	42.90	-1	3,111	-0.03%
2018/10/19	0	0.00	1	43.55	43.55	-1	3,191	-0.03%
2018/10/17	2	45.30	1	44.60	44.60	1	3,217	0.03%
2018/10/16	0	0.00	3	45.50	44.25	-3	3,205	-0.09%
2018/10/11	2	42.60	0	0.00	42.60	2	3,196	0.06%
2018/10/09	0	0.00	1	47.50	47.30	-1	3,181	-0.03%
2018/10/08	1	47.70	0	0.00	48.05	1	3,176	0.03%
2018/10/05	7	48.81	1	51.40	48.35	6	3,190	0.19%
2018/10/03	1	53.10	0	0.00	52.20	1	3,098	0.03%
2018/10/02	1	53.50	0	0.00	53.20	1	3,079	0.03%
2018/10/01	0	0.00	1	54.60	54.60	-1	2,989	-0.03%
2018/09/28	1	53.30	1	52.00	52.00	0	2,940	0.00%
2018/09/27	0	0.00	6	54.60	53.30	-6	2,888	-0.21%
2018/09/26	7	53.46	1	53.70	53.70	6	2,826	0.21%
2018/09/20	7	57.59	0	0.00	56.10	7	2,679	0.26%
2018/09/19	0	0.00	2	55.70	55.70	-2	2,379	-0.08%
2018/09/18	1	55.20	2	55.70	55.70	-1	2,297	-0.04%
2018/09/17	6	53.17	1	52.90	53.90	5	2,058	0.24%
2018/08/20	1	47.00	0	0.00	47.00	1	2,737	0.04%
2018/08/15	1	49.70	0	0.00	49.70	1	2,705	0.04%
2018/08/09	0	0.00	2	52.90	52.70	-2	2,701	-0.07%
2018/08/02	0	0.00	24	52.69	51.90	-24	2,798	-0.86%
2018/07/31	2	54.95	0	0.00	55.00	2	2,811	0.07%
2018/07/30	20	57.10	20	56.35	56.30	0	2,768	0.00%
2018/07/25	10	55.70	0	0.00	54.30	10	2,642	0.38%
2018/07/24	0	0.00	1	54.80	54.80	-1	2,612	-0.04%
2018/07/20	1	54.50	0	0.00	53.80	1	2,614	0.04%
2018/07/19	0	0.00	2	54.20	54.20	-2	2,633	-0.08%
2018/07/18	1	54.80	0	0.00	54.70	1	2,645	0.04%
2018/07/17	0	0.00	1	54.30	53.60	-1	2,612	-0.04%
2018/07/16	14	53.23	0	0.00	53.20	14	2,555	0.55%
2018/07/13	1	52.30	1	53.90	53.80	0	2,548	0.00%
2018/07/11	0	0.00	1	51.60	51.60	-1	2,508	-0.04%
2018/07/09	1	51.60	1	51.50	51.50	0	2,516	0.00%
2018/07/02	11	51.61	0	0.00	51.40	11	2,483	0.44%
2018/06/26	2	51.90	12	51.88	53.30	-10	2,492	-0.40%
2018/06/25	1	53.90	0	0.00	53.00	1	2,486	0.04%
2018/06/13	1	55.80	0	0.00	55.70	1	2,473	0.04%
2018/06/07	0	0.00	1	59.00	59.00	-1	2,888	-0.03%
2018/06/06	1	58.70	0	0.00	59.00	1	3,147	0.03%
2018/06/05	0	0.00	1	58.70	58.70	-1	3,322	-0.03%
2018/06/01	0	0.00	1	57.80	59.00	-1	3,255	-0.03%
2018/05/30	4	59.55	3	60.33	58.50	1	3,228	0.03%
2018/05/29	11	60.52	11	59.98	59.60	0	3,124	0.00%
2018/05/22	0	0.00	1	56.90	56.60	-1	2,916	-0.03%
2018/05/14	0	0.00	6	55.20	56.60	-6	2,943	-0.20%
2018/05/11	0	0.00	1	56.50	55.70	-1	2,958	-0.03%
2018/05/02	0	0.00	2	49.80	50.30	-2	3,022	-0.07%
2018/04/27	4	49.45	0	0.00	49.40	4	3,059	0.13%
2018/04/26	2	49.50	0	0.00	49.00	2	3,070	0.07%
2018/04/25	0	0.00	2	50.60	50.40	-2	3,064	-0.07%
2018/04/24	0	0.00	2	50.00	50.10	-2	3,060	-0.07%
2018/04/23	2	53.70	0	0.00	52.60	2	3,080	0.06%
2018/04/20	4	54.40	0	0.00	54.10	4	3,108	0.13%
2018/04/16	0	0.00	1	52.20	52.20	-1	3,275	-0.03%
2018/04/09	0	0.00	1	55.10	55.00	-1	3,452	-0.03%
2018/03/26	0	0.00	1	54.50	54.30	-1	3,724	-0.03%
2018/03/21	0	0.00	3	57.60	56.80	-3	3,781	-0.08%
2018/03/19	0	0.00	2	55.80	57.30	-2	3,837	-0.05%
2018/03/16	4	56.50	8	56.91	56.10	-4	3,883	-0.10%
2018/03/15	5	56.74	2	57.20	57.70	3	3,907	0.08%
2018/03/14	7	56.79	6	56.93	57.10	1	3,863	0.03%
2018/03/13	0	0.00	2	55.10	54.30	-2	3,681	-0.05%
2018/03/12	5	55.14	3	54.77	54.80	2	3,709	0.05%
2018/03/09	0	0.00	3	54.57	55.00	-3	3,552	-0.08%
2018/03/07	0	0.00	1	49.75	49.75	-1	3,795	-0.03%
2018/03/05	1	50.90	0	0.00	49.50	1	3,854	0.03%
2018/03/02	1	51.00	0	0.00	52.10	1	3,849	0.03%
2018/03/01	3	50.90	2	51.65	51.70	1	3,840	0.03%
2018/02/27	2	50.80	0	0.00	50.90	2	3,842	0.05%
2018/02/08	0	0.00	5	47.60	47.65	-5	4,013	-0.12%
2018/02/06	10	46.00	2	46.43	46.05	8	4,040	0.20%
2018/02/01	1	50.70	0	0.00	50.10	1	3,970	0.03%
2018/01/29	1	52.80	0	0.00	51.80	1	3,890	0.03%
2018/01/24	0	0.00	2	54.40	53.50	-2	3,999	-0.05%
2018/01/22	0	0.00	1	52.40	52.30	-1	4,118	-0.02%
2018/01/18	0	0.00	1	52.30	52.60	-1	4,144	-0.02%
2018/01/12	0	0.00	2	50.80	50.90	-2	4,089	-0.05%
2018/01/11	2	49.95	1	49.80	49.80	1	4,086	0.02%
2018/01/10	6	50.37	0	0.00	50.60	6	4,192	0.14%
2018/01/09	4	53.23	8	52.80	51.70	-4	4,129	-0.10%
2018/01/08	6	54.13	4	54.45	54.00	2	4,071	0.05%
2018/01/05	2	55.50	0	0.00	55.50	2	4,063	0.05%
2018/01/03	0	0.00	1	55.30	55.40	-1	4,027	-0.02%
2018/01/02	4	55.13	5	54.78	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

台新-新莊券商分點個股進出
台新-新莊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

台新-新莊 券商分點個股進出 台新-新莊 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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析