景碩 (3189)-玉山-桃園券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
101.5
漲跌
▲2.5
漲幅
+2.53%
成交量
12,802張
產業
上市半導體類股
1422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－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	59	101.30	55.5	101.83	101.50	3.6	9,280	0.04%
2024/12/10	11.5	97.63	18	98.10	99.00	-6.5	9,172	-0.07%
2024/12/09	5	94.46	10	94.36	94.30	-5	9,192	-0.05%
2024/12/06	6	96.62	4	96.03	95.70	2	9,243	0.02%
2024/12/05	4	95.95	10	96.70	96.40	-6	9,265	-0.06%
2024/12/04	3	94.80	15	94.87	95.90	-12	9,319	-0.13%
2024/12/03	6	95.30	7	94.21	94.00	-1	9,538	-0.01%
2024/12/02	6	94.72	4	93.73	93.70	2	9,671	0.02%
2024/11/29	0.2	93.30	8	93.89	94.50	-7.8	9,940	-0.08%
2024/11/28	15.1	92.02	17	91.04	92.50	-1.9	10,379	-0.02%
2024/11/27	14.7	94.46	1	94.40	92.60	13.7	10,987	0.12%
2024/11/26	15	97.34	8.3	97.19	97.00	6.7	11,081	0.06%
2024/11/25	2	97.20	2	97.30	97.10	0	11,199	0.00%
2024/11/22	4.5	96.68	2	96.10	96.00	2.5	11,449	0.02%
2024/11/21	6	96.83	5	96.90	96.50	1	12,194	0.01%
2024/11/20	11.1	96.64	9	96.07	95.50	2.1	12,397	0.02%
2024/11/19	2	98.00	0	0.00	98.30	2	12,354	0.02%
2024/11/18	10	96.76	9	97.41	97.50	1	12,379	0.01%
2024/11/15	12.4	97.86	8	98.56	98.60	4.4	12,382	0.04%
2024/11/14	39	98.53	29	97.35	97.20	10	12,426	0.08%
2024/11/13	41.2	99.61	19	99.42	99.10	22.2	12,429	0.18%
2024/11/12	17.5	101.79	1	101.02	101.00	16.5	12,386	0.13%
2024/11/11	12	103.92	9	103.50	103.50	3	12,404	0.02%
2024/11/08	35	107.67	21	107.81	105.00	14	12,536	0.11%
2024/11/07	29.2	108.35	25	108.48	108.00	4.2	12,682	0.03%
2024/11/06	31	106.48	45	107.19	106.00	-14	12,860	-0.11%
2024/11/05	9	106.11	18	106.81	106.00	-9	13,068	-0.07%
2024/11/04	39	105.78	11	104.77	104.50	28	13,451	0.21%
2024/11/01	26	106.17	25	107.20	108.00	1	13,769	0.01%
2024/10/30	9	106.61	39	108.77	107.50	-30	13,878	-0.22%
2024/10/29	55.1	106.52	23	106.54	105.50	32.1	14,127	0.23%
2024/10/28	18	112.72	12.2	112.65	112.50	5.8	14,247	0.04%
2024/10/25	54.1	113.66	59.5	112.98	115.50	-5.4	14,639	-0.04%
2024/10/24	17.5	113.76	12.4	114.37	113.00	5.1	14,992	0.03%
2024/10/23	21	115.12	19.1	115.32	115.00	2	15,084	0.01%
2024/10/22	84.3	117.76	78.1	118.29	116.00	6.2	15,272	0.04%
2024/10/21	5	114.00	53.3	114.15	115.50	-48.3	14,570	-0.33%
2024/10/18	6	105.84	9.2	105.50	105.00	-3.1	14,549	-0.02%
2024/10/17	7	105.71	14	105.29	105.50	-7	15,263	-0.05%
2024/10/16	16.6	102.59	24	103.00	102.50	-7.4	15,890	-0.05%
2024/10/15	5	106.00	3	105.50	105.50	2	16,129	0.01%
2024/10/14	9	106.11	10.1	106.95	107.00	-1.1	16,695	-0.01%
2024/10/11	9	106.56	6	106.50	105.50	3	17,803	0.02%
2024/10/09	12	108.33	26	109.23	106.50	-14	18,262	-0.08%
2024/10/08	23.1	107.17	9	106.00	106.00	14.1	18,265	0.08%
2024/10/07	7	107.36	12.6	108.58	109.50	-5.6	18,253	-0.03%
2024/10/04	16	106.94	1	108.50	105.50	15	18,280	0.08%
2024/10/01	0	0.00	7	109.64	110.00	-7	18,324	-0.04%
2024/09/30	10	110.25	6	110.08	110.00	4	18,546	0.02%
2024/09/27	49.5	113.86	43.2	113.20	112.00	6.3	18,493	0.03%
2024/09/26	16.2	108.94	17.3	108.69	107.50	-1.1	17,965	-0.01%
2024/09/25	12	106.33	10.5	106.81	106.50	1.5	17,877	0.01%
2024/09/24	2	103.26	2	103.25	103.50	0	17,784	0.00%
2024/09/23	7	104.93	6.3	104.52	104.50	0.7	17,754	0.00%
2024/09/20	3	106.33	5	106.80	104.50	-2	17,736	-0.01%
2024/09/19	11	104.14	44.2	105.02	105.50	-33.2	17,623	-0.19%
2024/09/18	47.3	105.68	18	105.22	104.00	29.3	17,557	0.17%
2024/09/16	8.1	108.25	13	108.15	107.00	-4.9	17,393	-0.03%
2024/09/13	6	107.92	13	110.00	109.00	-7	17,385	-0.04%
2024/09/12	7	107.63	5.5	104.73	107.50	1.5	17,240	0.01%
2024/09/11	49.5	99.15	49.1	100.01	99.30	0.4	17,019	0.00%
2024/09/10	11.8	99.16	10	98.15	98.40	1.8	16,933	0.01%
2024/09/09	3.1	102.97	12	102.13	102.50	-8.9	16,763	-0.05%
2024/09/06	2	103.50	2	104.00	103.50	0	16,718	0.00%
2024/09/05	17.2	104.11	9	104.11	103.50	8.2	16,698	0.05%
2024/09/04	16.5	104.73	21	104.50	104.00	-4.5	16,605	-0.03%
2024/09/03	56.1	113.33	50	112.55	111.50	6.1	16,376	0.04%
2024/09/02	38.1	114.24	31.1	115.10	114.50	6.9	16,233	0.04%
2024/08/30	31.2	119.85	21	118.79	118.50	10.2	15,959	0.06%
2024/08/29	20	118.43	49.3	118.95	118.50	-29.3	15,533	-0.19%
2024/08/28	6	111.67	15.6	111.64	113.00	-9.6	14,919	-0.06%
2024/08/27	5.1	109.30	8.3	109.69	110.00	-3.2	14,753	-0.02%
2024/08/26	18.3	111.51	11	112.05	110.00	7.3	14,618	0.05%
2024/08/23	68.3	113.16	21.5	112.80	112.50	46.8	14,419	0.32%
2024/08/22	16.5	106.30	40.6	110.80	113.00	-24.1	13,654	-0.18%
2024/08/21	8.4	103.32	2	105.00	103.00	6.4	13,411	0.05%
2024/08/20	0.3	105.90	8	106.63	105.50	-7.8	13,358	-0.06%
2024/08/19	0.4	105.45	4.1	105.11	104.50	-3.7	13,316	-0.03%
2024/08/16	5	106.40	8.1	106.43	105.50	-3.1	13,272	-0.02%
2024/08/15	9.1	102.95	2	102.75	102.50	7.1	13,180	0.05%
2024/08/14	29.2	106.67	12	105.79	105.50	17.2	13,075	0.13%
2024/08/13	7.3	106.42	7	106.64	107.00	0.3	12,924	0.00%
2024/08/12	13.2	107.73	12.1	107.74	107.00	1.1	12,830	0.01%
2024/08/09	11.1	106.81	11	106.18	105.00	0.1	12,616	0.00%
2024/08/08	16.3	99.75	5.7	100.19	102.00	10.6	12,346	0.09%
2024/08/07	55.1	94.14	60	95.13	99.80	-4.9	11,974	-0.04%
2024/08/06	15.7	92.90	9	92.06	90.80	6.7	11,716	0.06%
2024/08/05	11.4	96.68	8	95.50	97.00	3.4	11,271	0.03%
2024/08/02	2	107.00	42	104.00	104.50	-40	10,881	-0.37%
2024/08/01	25.1	112.94	16.1	113.14	111.00	8.9	10,681	0.08%
2024/07/31	97.2	106.11	89	107.22	106.50	8.1	10,306	0.08%
2024/07/30	45.5	109.98	21.3	110.74	111.00	24.2	9,915	0.24%
2024/07/29	53.1	121.40	50.1	123.26	119.00	2.9	9,329	0.03%
2024/07/26	21.1	116.53	18	118.20	120.00	3.1	8,829	0.03%
2024/07/23	26.3	121.40	20.1	120.98	119.00	6.2	8,505	0.07%
2024/07/22	25.2	115.93	10	114.90	115.50	15.2	8,003	0.19%
2024/07/19	71.4	120.92	49.2	117.79	117.50	22.2	7,622	0.29%
2024/07/18	112.5	126.61	48.3	125.50	125.00	64.2	7,149	0.90%	大買/
2024/07/17	20.1	126.92	46	129.67	132.00	-25.9	6,354	-0.41%
2024/07/16	15.3	119.47	17.1	118.98	120.00	-1.7	5,657	-0.03%
2024/07/15	27.2	119.13	17.1	118.82	120.00	10	5,333	0.19%
2024/07/12	27.2	113.91	72.2	116.90	119.50	-45	4,717	-0.95%
2024/07/11	6.1	108.41	30.9	108.56	109.00	-24.8	3,590	-0.69%
2024/07/10	1.1	94.50	9	96.99	99.40	-7.9	3,101	-0.26%
2024/07/09	2.1	94.01	1	94.87	94.80	1.1	2,987	0.04%
2024/07/08	13.2	94.75	2	95.50	94.40	11.2	2,970	0.38%
2024/07/05	0	92.40	3	92.53	92.70	-3	2,850	-0.10%
2024/07/04	21.9	90.52	2	90.10	90.20	19.9	2,729	0.73%
2024/07/02	0	0.00	1	92.90	94.50	-1	2,385	-0.04%
2024/07/01	1	93.71	1	94.20	94.40	0	2,339	0.00%
2024/06/27	1	91.80	1	92.20	91.80	0	2,288	0.00%
2024/06/26	1	93.00	0	0.00	92.50	1	2,294	0.04%
2024/06/25	2	93.45	2	93.40	93.00	0	2,298	0.00%
2024/06/24	3	93.20	0	94.30	94.50	3	2,337	0.13%
2024/06/21	0	93.70	1	94.30	94.20	-1	2,338	-0.04%
2024/06/20	2	93.95	16	94.53	94.20	-14	2,295	-0.61%
2024/06/19	3	93.13	2	92.70	92.30	1	2,275	0.04%
2024/06/18	0	93.00	1	93.30	92.90	-1	2,326	-0.04%
2024/06/17	1	92.60	0	0.00	92.00	1	2,455	0.04%
2024/06/14	0	0.00	1	93.00	92.60	-1	2,568	-0.04%
2024/06/13	8	90.43	2	90.60	90.70	6	2,644	0.23%
2024/06/12	4	92.03	1	92.50	90.80	3	2,686	0.11%
2024/06/11	7.2	91.88	0	0.00	92.00	7.2	2,693	0.27%
2024/06/07	3	93.03	0	0.00	93.30	3	2,696	0.11%
2024/06/06	4	92.43	0	0.00	92.30	4	2,732	0.15%
2024/06/05	2	93.10	0	0.00	93.00	2	2,738	0.07%
2024/06/03	2	94.10	0	0.00	93.70	2	2,782	0.07%
2024/05/31	1	95.70	0	0.00	94.50	1	2,768	0.04%
2024/05/30	2	95.90	1	95.50	95.80	1	2,753	0.04%
2024/05/29	6	97.53	0	97.30	96.30	6	2,751	0.22%
2024/05/28	0	0.00	14	95.56	96.10	-14	2,699	-0.52%
2024/05/27	1	94.60	0	0.00	94.60	1	2,698	0.04%
2024/05/23	2	95.20	0	0.00	94.40	2	2,749	0.07%
2024/05/22	5	93.88	0	0.00	94.80	5	2,767	0.18%
2024/05/21	2	94.25	1	94.40	94.00	1	2,767	0.04%
2024/05/20	1	96.00	0	0.00	95.40	1	2,775	0.04%
2024/05/10	2	93.70	0	0.00	94.20	2	2,892	0.07%
2024/05/09	1	94.60	6	94.80	94.20	-5	2,884	-0.17%
2024/05/07	4.1	94.08	0	0.00	94.50	4.1	3,208	0.13%
2024/05/06	2	94.70	0	0.00	94.80	2	3,233	0.06%
2024/05/03	1	95.51	0	0.00	95.40	1	3,252	0.03%
2024/05/02	0	0.00	1	94.80	95.20	-1	3,258	-0.03%
2024/04/30	9	95.14	0	0.00	95.30	9	3,273	0.27%
2024/04/29	2.3	97.81	1	98.00	97.90	1.3	3,272	0.04%
2024/04/26	0	0.00	3	96.97	97.00	-3	3,299	-0.09%
2024/04/25	0	0.00	0.4	96.73	96.80	-0.4	3,312	-0.01%
2024/04/24	1	98.00	4	97.48	97.10	-3	3,321	-0.09%
2024/04/23	1.4	95.46	0	0.00	95.30	1.4	3,317	0.04%
2024/04/22	0	0.00	3	94.40	94.50	-3	3,319	-0.09%
2024/04/19	2	94.60	2	95.00	94.00	0	3,302	0.00%
2024/04/18	3	96.40	0	0.00	95.80	3	3,262	0.09%
2024/04/17	0	0.00	1.3	96.78	97.50	-1.3	3,248	-0.04%
2024/04/16	2.3	96.26	20.1	95.83	96.00	-17.8	3,277	-0.54%
2024/04/15	10	97.70	0	0.00	97.20	10	3,263	0.31%
2024/04/12	2	98.10	1	99.50	97.80	1	3,248	0.03%
2024/04/11	0.1	100.00	0.1	100.00	101.00	0	3,219	0.00%
2024/04/03	1	103.50	2	102.50	102.00	-1	3,206	-0.03%
2024/04/02	10	102.50	5	102.60	103.00	5	3,189	0.16%
2024/04/01	0	0.00	2	101.00	101.50	-2	3,171	-0.06%
2024/03/28	7	99.50	8	98.98	98.90	-1	3,145	-0.03%
2024/03/27	5	99.40	5	99.40	99.40	0	3,142	0.00%
2024/03/26	4	101.00	11	101.23	99.70	-7	3,197	-0.22%
2024/03/25	1	102.00	33.6	102.04	101.00	-32.6	3,265	-1.00%
2024/03/22	2.3	102.44	10	102.30	101.50	-7.7	3,343	-0.23%
2024/03/21	11	102.50	19	102.39	101.50	-8	3,434	-0.23%
2024/03/20	2	102.50	3.1	101.69	103.00	-1.1	3,478	-0.03%
2024/03/19	7	99.51	5	99.16	99.30	2	3,381	0.06%
2024/03/18	6	94.60	7	96.15	98.00	-1	3,289	-0.03%
2024/03/15	13	92.59	1	93.50	92.10	12	3,205	0.38%
2024/03/14	0.1	94.70	0	0.00	94.40	0.1	3,154	0.00%
2024/03/13	4	95.99	5	95.34	94.80	-1	3,147	-0.03%
2024/03/12	3	98.22	2	98.05	96.70	1	3,150	0.03%
2024/03/11	5.1	97.83	4.2	97.96	98.20	0.9	3,156	0.03%
2024/03/08	8	96.48	3	97.20	97.00	5	3,218	0.16%
2024/03/07	2.1	94.16	4	94.60	93.80	-1.9	3,206	-0.06%
2024/03/06	6.2	95.58	25	95.69	95.10	-18.8	3,222	-0.58%
2024/03/05	1	96.21	0	0.00	96.20	1	3,234	0.03%
2024/03/04	0	97.30	7	97.10	96.80	-7	3,272	-0.21%
2024/03/01	13	97.50	1	98.00	96.90	12	3,278	0.37%
2024/02/29	3	97.03	1	96.20	96.70	2	3,317	0.06%
2024/02/27	5.2	97.26	1.2	96.54	96.20	4	3,302	0.12%
2024/02/26	1.4	99.64	2	100.00	99.20	-0.6	3,266	-0.02%
2024/02/23	2.1	99.45	1	99.00	98.80	1.1	3,289	0.03%
2024/02/22	1.4	101.14	0	0.00	100.50	1.4	3,360	0.04%
2024/02/21	0.1	101.50	0.2	101.50	101.50	-0.1	3,360	0.00%
2024/02/20	7.1	102.57	0	0.00	102.00	7.1	3,383	0.21%
2024/02/19	2	106.00	1	105.00	104.00	1	3,367	0.03%
2024/02/16	0	0.00	2	102.50	102.00	-2	3,341	-0.06%
2024/02/15	0	0.00	1	101.50	101.00	-1	3,344	-0.03%
2024/02/05	8	101.13	2	100.50	101.00	6	3,353	0.18%
2024/01/31	0	0.00	0.1	102.00	100.50	-0.1	3,349	0.00%
2024/01/30	13.1	105.93	14	106.32	103.50	-0.9	3,341	-0.03%
2024/01/29	2	102.25	2	101.75	101.50	0	3,102	0.00%
2024/01/26	1	99.00	12	99.73	100.00	-11	3,122	-0.35%
2024/01/25	0	0.00	5	101.50	101.00	-5	3,144	-0.16%
2024/01/24	3	100.50	0	0.00	100.50	3	3,168	0.09%
2024/01/23	4.2	101.40	0.6	101.50	101.50	3.6	3,285	0.11%
2024/01/22	8	99.85	1	99.50	100.00	7	3,233	0.22%
2024/01/19	1	98.30	1.1	98.09	98.40	-0.1	3,225	0.00%
2024/01/18	1	94.90	1.2	95.50	95.70	-0.2	3,263	-0.01%
2024/01/17	1	97.90	2	96.40	96.00	-1	3,291	-0.03%
2024/01/16	1	97.00	0	0.00	97.90	1	3,285	0.03%
2024/01/15	0	0.00	1	97.50	97.10	-1	3,278	-0.03%
2024/01/12	1.1	95.64	0	0.00	95.70	1.1	3,286	0.03%
2024/01/10	3.1	96.05	3	96.40	96.40	0.1	3,311	0.00%
2024/01/09	0.1	98.80	1	99.47	98.60	-0.9	3,279	-0.03%
2024/01/08	1	98.50	2	98.80	97.80	-1	3,279	-0.03%
2024/01/05	0.2	97.70	0	0.00	97.10	0.2	3,300	0.01%
2024/01/04	2	97.25	9	97.50	97.70	-7	3,316	-0.21%
2024/01/03	0	0.00	1	98.50	97.80	-1	3,327	-0.03%
2024/01/02	2	99.00	0	0.00	98.20	2	3,316	0.06%
2023/12/27	8.1	99.74	0	0.00	99.60	8.1	3,320	0.24%
2023/12/26	3	100.00	1.1	100.03	100.50	1.9	3,327	0.06%
2023/12/25	2	100.25	0	0.00	100.00	2	3,355	0.06%
2023/12/22	0.2	99.65	0	0.00	99.10	0.2	3,356	0.01%
2023/12/21	13.2	99.48	1	100.50	99.60	12.2	3,369	0.36%
2023/12/20	10.1	98.40	0.1	99.50	98.70	10	3,275	0.31%
2023/12/19	3.1	97.65	0	0.00	98.30	3.1	3,213	0.10%
2023/12/18	4.3	99.29	0	0.00	97.70	4.3	3,130	0.14%
2023/12/14	0	0.00	0.2	102.50	102.00	-0.2	2,953	-0.01%
2023/12/13	1	103.00	2	103.00	102.00	-1	2,959	-0.03%
2023/12/12	2.1	104.00	3	103.50	103.50	-0.9	3,017	-0.03%
2023/12/11	1	104.00	1	103.00	103.00	0	3,041	0.00%
2023/12/07	1	101.00	3	102.33	101.50	-2	3,059	-0.07%
2023/12/06	1	103.00	5	102.80	101.50	-4	3,040	-0.13%
2023/12/05	0	0.00	2	104.25	104.50	-2	2,998	-0.07%
2023/12/04	3.1	101.50	3	99.91	102.50	0	2,940	0.00%
2023/12/01	4	99.00	0	100.00	100.50	4	2,932	0.14%
2023/11/30	1	98.30	0	0.00	98.90	1	2,907	0.03%
2023/11/29	4	98.35	1	99.10	99.30	3	2,894	0.10%
2023/11/28	2	96.80	2	97.60	98.00	0	2,858	0.00%
2023/11/27	1.1	97.27	2	99.10	96.40	-0.9	2,838	-0.03%
2023/11/24	1	97.10	1	97.10	97.70	0	2,792	0.00%
2023/11/23	2	97.30	0	0.00	96.90	2	2,815	0.07%
2023/11/22	12	97.20	10	96.80	96.80	2	2,807	0.07%
2023/11/21	0	0.00	4	98.93	98.40	-4	2,789	-0.14%
2023/11/20	0	0.00	1	96.80	97.20	-1	2,716	-0.04%
2023/11/17	3	96.90	3	96.73	96.50	0	2,715	0.00%
2023/11/16	1	96.40	1	96.60	96.80	0	2,681	0.00%
2023/11/14	0	95.20	0	0.00	94.90	0	2,653	0.00%
2023/11/13	1	95.40	5	95.10	95.60	-4	2,651	-0.15%
2023/11/10	7	93.17	5	93.38	92.90	2	2,632	0.08%
2023/11/09	0.4	94.90	5	95.00	94.60	-4.6	2,604	-0.18%
2023/11/08	0	96.20	0	0.00	95.40	0	2,662	0.00%
2023/11/07	1	95.71	0	0.00	95.50	1	2,646	0.04%
2023/11/06	0	0.00	2	97.90	97.80	-2	2,627	-0.08%
2023/11/03	5	97.68	1.1	98.20	98.70	3.9	2,610	0.15%
2023/11/02	4	96.83	0	0.00	96.50	4	2,579	0.16%
2023/11/01	11	95.76	12	95.23	96.00	-1	2,564	-0.04%
2023/10/31	7	94.61	4	94.68	94.80	3	2,548	0.12%
2023/10/30	1	94.60	1	94.50	94.20	0	2,556	0.00%
2023/10/27	3.1	97.16	2	95.10	95.10	1.1	2,675	0.04%
2023/10/26	2.8	94.98	0	0.00	96.20	2.8	2,731	0.10%
2023/10/25	4.1	98.98	26	98.60	97.70	-21.9	2,717	-0.81%
2023/10/24	2	99.95	1	100.00	99.90	1	2,780	0.04%
2023/10/20	1	100.50	1	100.50	101.00	0	2,879	0.00%
2023/10/19	5.1	101.50	0	0.00	101.50	5.1	2,931	0.17%
2023/10/18	0	0.00	2	102.00	101.50	-2	3,003	-0.07%
2023/10/16	0.1	101.50	1	101.50	101.50	-0.9	3,354	-0.03%
2023/10/13	4	103.75	4	103.38	103.00	0	3,733	0.00%
2023/10/12	11.1	105.36	0	0.00	105.50	11.1	3,766	0.29%
2023/10/11	5	105.50	0	0.00	105.00	5	3,821	0.13%
2023/10/06	1	107.50	0	0.00	107.50	1	3,975	0.03%
2023/10/05	0.1	108.50	4	108.50	108.50	-3.9	4,096	-0.10%
2023/10/04	0	0.00	2	106.50	107.00	-2	4,141	-0.05%
2023/10/03	1.1	107.95	0	0.00	106.50	1.1	4,150	0.03%
2023/10/02	22	109.02	0	0.00	108.00	22	4,173	0.53%
2023/09/28	0	0.00	1	108.00	108.50	-1	4,182	-0.02%
2023/09/27	0	0.00	10.4	105.52	105.00	-10.4	4,198	-0.25%
2023/09/26	3.1	106.51	0	110.00	105.50	3.1	4,207	0.07%
2023/09/25	2	109.50	4	109.75	109.50	-2	4,208	-0.05%
2023/09/22	0	0.00	19	107.95	109.50	-19	4,227	-0.45%
2023/09/21	2	109.75	2	110.00	110.50	0	4,203	0.00%
2023/09/20	4	110.38	0	0.00	110.50	4	4,210	0.10%
2023/09/19	1	113.50	5	113.50	113.00	-4	4,184	-0.10%
2023/09/18	3	113.00	4	113.75	113.50	-1	4,212	-0.02%
2023/09/15	13.2	112.93	4.3	112.90	113.50	8.9	4,225	0.21%
2023/09/14	24	111.58	14	111.57	111.50	10	4,173	0.24%
2023/09/13	1	110.00	1.5	109.96	110.00	-0.5	4,150	-0.01%
2023/09/12	4	109.88	2	109.00	109.50	2	4,155	0.05%
2023/09/11	0	0.00	1	109.00	108.50	-1	4,186	-0.02%
2023/09/08	4	107.50	1	109.00	108.50	3	4,233	0.07%
2023/09/07	2	108.00	0	0.00	108.50	2	4,262	0.05%
2023/09/06	2	110.00	2.2	109.55	110.00	-0.2	4,251	0.00%
2023/09/05	1	108.00	0	0.00	109.00	1	4,240	0.02%
2023/09/04	0	0.00	4.1	108.01	108.50	-4.1	4,288	-0.10%
2023/09/01	2	107.25	6	106.58	107.00	-4	4,337	-0.09%
2023/08/29	1	104.50	5.2	105.90	106.00	-4.2	4,587	-0.09%
2023/08/28	0	0.00	0.3	102.50	102.50	-0.3	4,584	-0.01%
2023/08/25	2.1	102.76	1	102.00	101.50	1.1	4,632	0.02%
2023/08/24	4	104.00	2.1	104.79	105.00	1.9	4,670	0.04%
2023/08/23	1	101.50	1	102.50	103.00	0	4,823	0.00%
2023/08/22	2	102.50	2	103.00	102.50	0	4,965	0.00%
2023/08/21	1.1	102.00	0	0.00	102.00	1.1	5,160	0.02%
2023/08/18	0	0.00	1.1	103.55	103.00	-1.1	5,180	-0.02%
2023/08/17	1	101.00	3	102.50	103.00	-2	5,219	-0.04%
2023/08/16	0.1	102.50	0	0.00	102.50	0.1	5,227	0.00%
2023/08/15	2.1	101.55	2	102.25	101.50	0.1	5,251	0.00%
2023/08/14	7.6	101.88	1	101.00	101.00	6.6	5,294	0.12%
2023/08/11	1	105.00	1	105.50	105.50	0	5,265	0.00%
2023/08/10	0.2	105.00	3	104.67	104.50	-2.8	5,294	-0.05%
2023/08/09	1	107.00	0	0.00	107.00	1	5,297	0.02%
2023/08/08	2.1	106.50	0	107.00	106.00	2.1	5,285	0.04%
2023/08/07	1	107.50	1	107.00	107.50	0	5,304	0.00%
2023/08/04	0.6	108.09	10	107.50	108.50	-9.5	5,292	-0.18%
2023/08/02	23.5	109.18	14	108.50	108.50	9.5	5,317	0.18%
2023/08/01	3.4	108.37	11	109.32	107.00	-7.6	5,279	-0.14%
2023/07/31	10.1	104.31	0	0.00	103.50	10.1	5,192	0.19%
2023/07/28	0	0.00	1	106.00	106.50	-1	5,139	-0.02%
2023/07/27	6.4	106.81	7	106.00	106.50	-0.6	5,160	-0.01%
2023/07/26	4.1	109.88	0.1	110.00	109.00	4	5,209	0.08%
2023/07/25	8	111.13	1	113.00	110.00	7	5,305	0.13%
2023/07/24	3	111.17	6	112.00	110.50	-3	5,305	-0.06%
2023/07/21	3.1	109.70	1	110.00	110.00	2.1	5,361	0.04%
2023/07/20	2	114.00	3	113.19	112.50	-1	5,399	-0.02%
2023/07/19	19.4	118.39	7	115.64	113.50	12.4	5,363	0.23%
2023/07/18	25	118.54	27.3	119.57	120.50	-2.3	5,106	-0.04%
2023/07/17	3	113.17	13	113.08	113.50	-10	4,771	-0.21%
2023/07/14	4	112.13	1	113.00	111.50	3	4,833	0.06%
2023/07/13	28	111.98	15	111.67	110.00	13	4,768	0.27%
2023/07/12	14.1	114.38	15	112.67	113.50	-0.9	4,617	-0.02%
2023/07/11	0	0.00	4	116.00	115.50	-4	4,515	-0.09%
2023/07/10	1	115.50	3	115.50	115.50	-2	4,496	-0.04%
2023/07/07	4	115.50	3.1	114.72	115.50	1	4,487	0.02%
2023/07/06	1.2	116.17	6	117.00	117.00	-4.8	4,488	-0.11%
2023/07/05	6.3	117.47	0.3	117.53	117.00	6	4,484	0.13%
2023/07/04	1.1	116.50	0	0.00	117.00	1.1	4,497	0.02%
2023/07/03	0	0.00	2	117.25	117.00	-2	4,518	-0.04%
2023/06/30	0	0.00	1	117.00	116.50	-1	4,545	-0.02%
2023/06/29	0.1	113.58	1	114.50	115.00	-0.9	4,603	-0.02%
2023/06/28	1	113.50	0	0.00	112.00	1	4,609	0.02%
2023/06/27	0.2	115.25	1.3	115.35	113.50	-1.1	4,635	-0.02%
2023/06/26	0	0.00	1	116.49	116.50	-1	4,656	-0.02%
2023/06/21	0.1	115.50	1	116.50	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	4	116.13	116.50	-4	4,878	-0.08%
2023/06/19	0	0.00	2	116.25	114.50	-2	5,026	-0.04%
2023/06/16	1	115.00	3	115.33	115.00	-2	5,101	-0.04%
2023/06/15	8.2	116.82	6.1	118.38	116.50	2	5,109	0.04%
2023/06/14	1.1	116.45	6	116.25	117.00	-4.9	5,097	-0.10%
2023/06/13	1.2	114.50	2.1	115.00	115.00	-0.9	5,123	-0.02%
2023/06/12	1.1	113.45	0	0.00	113.50	1.1	5,181	0.02%
2023/06/09	1	111.00	2	111.25	112.00	-1	5,216	-0.02%
2023/06/08	9	112.11	0	0.00	111.50	9	5,251	0.17%
2023/06/07	12.1	115.66	2	115.75	116.00	10.1	5,260	0.19%
2023/06/06	1.1	118.91	1	117.50	117.50	0.1	5,269	0.00%
2023/06/05	1.2	117.79	5.3	118.34	119.00	-4.1	5,305	-0.08%
2023/06/02	5.3	118.41	4	118.63	118.00	1.3	5,298	0.02%
2023/06/01	1	116.00	12	116.04	116.50	-11	5,261	-0.21%
2023/05/31	0	0.00	1	116.50	116.50	-1	5,425	-0.02%
2023/05/30	0	0.00	10	115.80	115.50	-10	5,456	-0.18%
2023/05/29	101.3	118.56	89	116.15	116.00	12.3	5,453	0.23%	大買/
2023/05/26	2.2	115.23	17	115.44	115.50	-14.8	5,331	-0.28%
2023/05/25	35	114.07	23	114.07	112.00	12	5,240	0.23%
2023/05/24	2	110.75	2	111.00	111.00	0	5,096	0.00%
2023/05/23	3	112.50	16.2	112.65	112.50	-13.2	5,155	-0.26%
2023/05/22	0	0.00	2.2	110.50	111.00	-2.2	5,175	-0.04%
2023/05/19	1	111.00	10	111.00	110.50	-9	5,241	-0.17%
2023/05/18	0	0.00	6.1	110.75	112.00	-6.1	5,344	-0.11%
2023/05/17	0	0.00	1	108.51	109.50	-1	5,421	-0.02%
2023/05/16	2	108.75	1	109.00	108.00	1	5,506	0.02%
2023/05/15	1	107.00	26	106.98	106.50	-25	5,544	-0.45%
2023/05/12	1.1	109.45	1	109.00	109.00	0.1	5,573	0.00%
2023/05/10	2	109.50	0	0.00	110.00	2	5,636	0.04%
2023/05/09	15	111.03	2	111.75	111.00	13	5,678	0.23%
2023/05/08	6	111.42	10	111.55	111.00	-4	5,818	-0.07%
2023/05/05	2	109.00	2	109.25	109.50	0	5,843	0.00%
2023/05/04	1	105.50	1	107.50	108.00	0	5,960	0.00%
2023/05/03	11	105.64	2	107.00	107.00	9	6,126	0.15%
2023/05/02	1	107.01	1	108.00	106.50	0	6,160	0.00%
2023/04/28	10	111.80	36	110.79	110.50	-26	6,142	-0.42%
2023/04/27	5	107.70	2	107.50	107.50	3	6,023	0.05%
2023/04/26	5.1	108.78	7	108.36	109.50	-2	6,040	-0.03%
2023/04/25	7.5	104.89	23	106.00	104.50	-15.5	6,022	-0.26%
2023/04/24	1	107.01	0	0.00	108.50	1	5,935	0.02%
2023/04/21	14.7	109.93	2	109.25	107.50	12.7	5,962	0.21%
2023/04/20	2	108.25	4.1	108.00	107.50	-2.1	5,966	-0.04%
2023/04/19	24	109.44	6	109.42	108.50	18	6,045	0.30%
2023/04/18	9	112.67	0	0.00	112.50	9	6,016	0.15%
2023/04/17	4	112.75	2	113.50	113.50	2	6,085	0.03%
2023/04/13	1	114.00	3	114.17	113.50	-2	6,169	-0.03%
2023/04/12	2	114.75	0	0.00	115.00	2	6,195	0.03%
2023/04/11	1.1	115.55	0	0.00	115.50	1.1	6,252	0.02%
2023/04/07	2	114.50	0	0.00	114.00	2	6,313	0.03%
2023/03/31	1	118.50	1	116.01	116.00	0	6,397	0.00%
2023/03/30	23	117.30	1	117.00	116.00	22	6,554	0.34%
2023/03/28	2	113.75	14	114.00	113.00	-12	7,272	-0.17%
2023/03/27	0	116.00	1	116.00	115.50	-1	7,392	-0.01%
2023/03/24	11	118.09	5	118.51	117.00	6	7,644	0.08%
2023/03/23	1	118.00	5	118.00	119.00	-4	7,473	-0.05%
2023/03/22	13.5	118.19	7.3	117.84	117.50	6.2	7,466	0.08%
2023/03/21	1	117.50	27	117.00	117.00	-26	7,428	-0.35%
2023/03/20	3	116.00	0	0.00	116.00	3	7,431	0.04%
2023/03/17	1	116.00	1	115.51	116.00	0	7,633	0.00%
2023/03/16	1	115.50	1	115.00	113.50	0	7,892	0.00%
2023/03/15	11	115.45	5	115.50	115.00	6	8,401	0.07%
2023/03/14	2	113.50	1	113.50	113.50	1	8,566	0.01%
2023/03/13	3	111.83	0	0.00	114.00	3	8,944	0.03%
2023/03/10	11	114.73	4	113.00	113.00	7	9,091	0.08%
2023/03/09	5	117.10	0	0.00	115.50	5	9,511	0.05%
2023/03/08	2	116.50	0	0.00	116.50	2	9,555	0.02%
2023/03/07	4	115.50	1	115.50	115.50	3	9,625	0.03%
2023/03/06	2	118.00	1	117.00	118.00	1	9,665	0.01%
2023/03/03	32.3	116.31	100	116.01	116.50	-67.7	9,774	-0.69%
2023/03/02	6	112.33	14	113.00	113.00	-8	9,703	-0.08%
2023/03/01	2	109.50	3	111.00	111.50	-1	9,719	-0.01%
2023/02/24	0	0.00	1	109.00	108.50	-1	9,782	-0.01%
2023/02/23	0	0.00	3	110.17	110.50	-3	9,857	-0.03%
2023/02/22	2	109.00	0.2	109.50	108.50	1.8	10,099	0.02%
2023/02/21	2	110.00	8.3	110.98	111.00	-6.3	10,281	-0.06%
2023/02/20	9	109.39	0.1	110.00	109.00	8.9	10,426	0.09%
2023/02/17	3.3	109.39	3	109.83	110.00	0.3	10,640	0.00%
2023/02/16	4	111.63	1	112.50	111.50	3	10,961	0.03%
2023/02/15	12	110.04	8	111.25	111.50	4	11,501	0.03%
2023/02/14	4	108.38	4	108.50	109.00	0	11,654	0.00%
2023/02/13	3.2	105.53	1.5	106.33	105.00	1.7	12,340	0.01%
2023/02/10	1	107.00	2	107.50	107.00	-1	12,731	-0.01%
2023/02/09	1	109.00	9	109.56	109.00	-8	12,945	-0.06%
2023/02/08	2	110.00	0	0.00	110.00	2	13,163	0.02%
2023/02/07	7	109.29	2	109.50	109.50	5	13,350	0.04%
2023/02/06	26	108.92	1	109.50	108.50	25	13,602	0.18%
2023/02/03	17.6	115.63	11	115.86	115.00	6.6	13,644	0.05%
2023/02/02	3.2	118.47	21	118.52	119.00	-17.8	13,761	-0.13%
2023/02/01	5	116.10	5	116.80	117.00	0	13,847	0.00%
2023/01/31	0	0.00	6	111.08	112.50	-6	13,907	-0.04%
2023/01/30	2	109.75	14.2	110.58	111.50	-12.2	14,327	-0.09%
2023/01/16	0	0.00	6	108.17	108.50	-6	15,173	-0.04%
2023/01/13	3	106.33	5	107.60	105.50	-2	15,301	-0.01%
2023/01/12	12	107.00	0	0.00	106.00	12	15,474	0.08%
2023/01/11	4	107.50	1.2	107.08	107.00	2.8	15,764	0.02%
2023/01/10	0	0.00	1	106.00	106.50	-1	16,253	-0.01%
2023/01/09	15	106.93	15	106.83	107.50	0	16,589	0.00%
2023/01/06	0	0.00	1	106.50	106.50	-1	16,673	-0.01%
2023/01/05	0	105.00	0	0.00	102.50	0	16,733	0.00%
2023/01/04	3.1	103.49	4	103.50	103.00	-0.9	16,804	-0.01%
2022/12/30	12	106.00	0	0.00	104.50	12	17,066	0.07%
2022/12/29	6.2	105.48	6	105.25	106.00	0.2	17,146	0.00%
2022/12/28	1	105.00	0	0.00	104.50	1	17,392	0.01%
2022/12/27	0	0.00	10	108.00	107.50	-10	17,562	-0.06%
2022/12/26	1	106.00	0	0.00	106.00	1	17,621	0.01%
2022/12/23	4	106.63	6	107.50	107.00	-2	17,780	-0.01%
2022/12/22	14	105.96	1	106.00	107.00	13	17,871	0.07%
2022/12/21	17	106.41	2	106.50	106.50	15	17,832	0.08%
2022/12/20	15.5	107.63	14	108.75	109.50	1.5	17,695	0.01%
2022/12/19	15	111.67	1	111.50	112.00	14	17,412	0.08%
2022/12/16	7	112.86	0	0.00	112.00	7	17,414	0.04%
2022/12/15	17	117.03	11	116.86	118.00	6	17,256	0.03%
2022/12/14	10	117.00	22	116.39	116.50	-12	17,352	-0.07%
2022/12/13	2.6	115.49	0	0.00	115.00	2.6	17,372	0.02%
2022/12/12	1	117.50	1	117.50	117.00	0	17,320	0.00%
2022/12/09	28	118.41	3	117.00	117.50	25	17,309	0.14%
2022/12/08	15	119.67	7	119.21	120.00	8	17,160	0.05%
2022/12/07	62.2	123.46	24	124.06	121.50	38.2	17,051	0.22%
2022/12/06	11	136.45	12	135.92	134.50	-1	16,598	-0.01%
2022/12/05	28	137.34	31	138.97	138.50	-3	16,437	-0.02%
2022/12/02	6	131.75	7.3	132.64	133.00	-1.3	16,119	-0.01%
2022/12/01	12	129.71	34.6	128.84	130.50	-22.6	16,148	-0.14%
2022/11/30	3	122.50	8	122.13	122.50	-5	15,750	-0.03%
2022/11/29	10	120.15	3	120.50	121.00	7	15,778	0.04%
2022/11/28	15	121.50	2	120.75	122.00	13	15,889	0.08%
2022/11/25	16.3	121.73	15.2	121.01	120.50	1.1	16,141	0.01%
2022/11/24	1	120.00	14	119.57	120.00	-13	15,990	-0.08%
2022/11/23	1	119.00	6	117.58	117.50	-5	15,932	-0.03%
2022/11/22	0	0.00	1	117.00	118.00	-1	15,953	-0.01%
2022/11/21	2	117.25	2	117.50	117.00	0	15,944	0.00%
2022/11/18	17	117.62	15	116.27	116.00	2	15,912	0.01%
2022/11/17	16	119.47	11	120.36	120.00	5	15,766	0.03%
2022/11/16	12	121.75	11.1	121.41	121.50	0.9	15,764	0.01%
2022/11/15	30.1	119.90	27.1	119.95	121.50	3	15,744	0.02%
2022/11/14	27.2	120.21	43	121.00	119.00	-15.8	15,626	-0.10%
2022/11/11	25	121.62	18	122.53	119.50	7	15,359	0.05%
2022/11/10	13	112.23	8	112.31	113.00	5	14,764	0.03%
2022/11/09	33	111.95	58.1	111.97	113.50	-25.1	14,573	-0.17%
2022/11/08	16	107.16	25	107.06	106.50	-9	14,070	-0.06%
2022/11/07	6	103.25	2	104.00	104.00	4	13,845	0.03%
2022/11/04	12	104.50	23.5	104.33	105.00	-11.5	13,717	-0.08%
2022/11/03	20	106.63	7	106.36	106.50	13	13,615	0.10%
2022/11/02	5	106.80	10	107.25	107.50	-5	13,553	-0.04%
2022/11/01	6	104.92	6	105.58	105.00	0	13,357	0.00%
2022/10/31	13	104.54	7	104.71	104.50	6	13,314	0.05%
2022/10/28	6.5	104.08	10	104.40	103.50	-3.5	13,372	-0.03%
2022/10/27	26	102.46	15.5	103.42	104.00	10.5	13,498	0.08%
2022/10/26	31.5	102.27	16	100.78	101.50	15.5	13,425	0.12%
2022/10/25	8	104.31	34	104.41	104.50	-26	13,090	-0.20%
2022/10/24	17	105.88	25	105.16	102.50	-8	12,999	-0.06%
2022/10/21	22	101.05	13	101.65	100.00	9	12,968	0.07%
2022/10/20	11	99.38	3	99.77	100.50	8	13,114	0.06%
2022/10/19	41.6	103.19	11	103.23	102.00	30.6	13,204	0.23%
2022/10/18	50	104.00	39	103.32	102.50	11	13,000	0.08%
2022/10/17	11	97.37	11	98.38	103.50	0	12,646	0.00%
2022/10/14	2	96.90	19	98.75	99.50	-17	12,567	-0.14%
2022/10/13	4	93.62	2	91.55	90.50	2	12,680	0.02%
2022/10/12	0	0.00	23	94.48	95.30	-23	12,686	-0.18%
2022/10/11	14	94.15	1	92.80	92.50	13	12,786	0.10%
2022/10/07	17	100.34	15.1	100.61	100.50	2	12,896	0.02%
2022/10/06	4	99.85	2	100.50	100.50	2	12,854	0.02%
2022/10/05	22.1	100.07	28	99.79	99.00	-5.9	12,920	-0.05%
2022/10/04	7	98.17	9	98.30	99.90	-2	12,821	-0.02%
2022/10/03	2	93.95	1.5	94.93	94.40	0.5	12,678	0.00%
2022/09/30	5	89.40	11	90.11	93.00	-6	12,805	-0.05%
2022/09/29	10.1	91.26	8	90.93	90.30	2.1	12,880	0.02%
2022/09/28	3.1	92.70	5	93.44	92.00	-1.9	12,806	-0.01%
2022/09/27	5	95.71	6	94.88	96.70	-1	12,851	-0.01%
2022/09/26	3.1	94.68	23	95.30	92.60	-19.9	12,840	-0.15%
2022/09/23	2.8	98.57	3	99.90	98.00	-0.2	12,910	0.00%
2022/09/22	3	100.67	1	102.00	100.00	2	12,866	0.02%
2022/09/21	2.1	103.71	22	102.77	103.00	-19.9	12,833	-0.16%
2022/09/20	3	104.68	18	104.00	105.00	-15	12,853	-0.12%
2022/09/19	0	0.00	1	104.50	105.50	-1	12,941	-0.01%
2022/09/16	1	105.51	12.1	105.93	105.50	-11.1	13,033	-0.09%
2022/09/15	19	109.55	1	110.00	108.00	18	13,263	0.14%
2022/09/14	3	108.67	3	108.50	109.50	0	13,373	0.00%
2022/09/13	7	112.50	3	111.17	111.50	4	13,424	0.03%
2022/09/12	2	114.50	5	114.50	114.00	-3	13,462	-0.02%
2022/09/08	16.1	111.65	12.1	111.00	111.50	4	13,670	0.03%
2022/09/07	11	108.00	19	109.45	108.50	-8	13,949	-0.06%
2022/09/06	1	113.50	14	112.71	112.00	-13	14,099	-0.09%
2022/09/05	13	112.39	4	113.63	111.50	9	14,128	0.06%
2022/09/02	6.1	111.92	6	111.83	111.50	0.1	14,070	0.00%
2022/09/01	58.5	113.36	4	115.00	111.50	54.5	13,951	0.39%
2022/08/31	2	122.75	3	122.67	123.00	-1	13,744	-0.01%
2022/08/30	7	122.21	2	122.75	122.50	5	13,797	0.04%
2022/08/29	2	121.50	30	122.00	121.50	-28	13,856	-0.20%
2022/08/26	7.1	128.64	4	128.50	127.00	3.1	13,872	0.02%
2022/08/25	8	128.50	2	128.00	129.00	6	13,911	0.04%
2022/08/24	16	126.22	9	127.00	125.50	7	14,102	0.05%
2022/08/23	23	131.02	15	130.47	128.50	8	14,148	0.06%
2022/08/22	15	137.90	16	138.47	136.50	-1	14,263	-0.01%
2022/08/19	9	136.44	7	136.50	137.00	2	14,409	0.01%
2022/08/18	4	131.00	7	131.79	134.00	-3	14,598	-0.02%
2022/08/17	6	133.25	3	133.17	133.00	3	14,786	0.02%
2022/08/16	5	135.40	6	135.33	134.00	-1	14,910	-0.01%
2022/08/15	10.8	135.50	28	135.52	135.50	-17.2	14,923	-0.12%
2022/08/12	19	131.71	8	131.00	131.00	11	14,717	0.07%
2022/08/11	2	129.00	3	129.34	128.00	-1	14,565	-0.01%
2022/08/10	12	127.42	2	127.50	125.50	10	14,606	0.07%
2022/08/09	10	129.20	17	129.68	129.50	-7	14,629	-0.05%
2022/08/08	10	126.00	5	127.50	129.00	5	14,652	0.03%
2022/08/05	4	125.75	10	126.20	126.50	-6	14,664	-0.04%
2022/08/04	13	122.50	8.3	122.08	121.00	4.7	14,570	0.03%
2022/08/03	37	125.23	7	124.50	124.00	30	14,372	0.21%
2022/08/02	17	129.97	6	130.08	130.00	11	14,162	0.08%
2022/08/01	26	133.23	3	133.00	134.00	23	14,122	0.16%
2022/07/29	16	135.38	23.1	134.28	136.00	-7.1	14,179	-0.05%
2022/07/28	42.1	133.82	6	135.33	130.50	36.1	14,090	0.26%
2022/07/27	8.1	146.99	23	148.00	149.00	-14.9	13,770	-0.11%
2022/07/26	17	144.62	13	143.85	141.50	4	13,583	0.03%
2022/07/25	2	143.25	2	143.25	146.00	0	13,607	0.00%
2022/07/22	5	144.90	6.1	145.00	145.00	-1.1	13,846	-0.01%
2022/07/21	18.1	142.56	11	143.45	145.00	7.1	14,210	0.05%
2022/07/20	10.1	139.55	8	139.00	138.50	2.1	14,200	0.01%
2022/07/19	5	136.00	2	138.50	134.50	3	14,036	0.02%
2022/07/18	19.1	136.37	24.3	136.71	137.00	-5.2	14,026	-0.04%
2022/07/15	28.3	133.49	19	132.45	133.50	9.3	13,869	0.07%
2022/07/14	4	132.88	10.1	131.07	133.50	-6.1	13,727	-0.04%
2022/07/13	12	130.96	15	130.30	128.50	-3	13,674	-0.02%
2022/07/12	16	127.88	14	126.14	126.00	2	13,583	0.01%
2022/07/11	3	135.00	3	133.67	134.00	0	13,473	0.00%
2022/07/08	10	135.85	7	135.86	135.00	3	13,560	0.02%
2022/07/07	19	132.94	31	132.74	134.00	-12	13,480	-0.09%
2022/07/06	1.3	128.12	11	128.32	127.50	-9.7	13,380	-0.07%
2022/07/05	4	132.75	5	134.60	133.00	-1	13,413	-0.01%
2022/07/04	7	130.29	18.1	131.49	130.50	-11.1	13,325	-0.08%
2022/07/01	10	133.20	24	132.79	130.00	-14	13,481	-0.10%
2022/06/30	6	143.00	7	144.50	142.50	-1	13,388	-0.01%
2022/06/29	7	141.79	4	142.50	143.00	3	13,495	0.02%
2022/06/28	10	144.45	9	144.17	144.00	1	13,495	0.01%
2022/06/27	2	151.50	5	151.60	151.00	-3	13,503	-0.02%
2022/06/24	1	144.50	2	143.25	142.50	-1	13,538	-0.01%
2022/06/23	14	139.46	9	138.94	138.50	5	13,436	0.04%
2022/06/22	7	147.57	8	146.38	145.00	-1	13,301	-0.01%
2022/06/21	5	148.90	6.1	151.57	153.00	-1.1	13,194	-0.01%
2022/06/20	7	143.93	13	144.27	143.00	-6	13,158	-0.05%
2022/06/17	8	144.75	11	144.91	148.00	-3	13,111	-0.02%
2022/06/16	13	147.85	20	146.50	143.00	-7	13,017	-0.05%
2022/06/15	45.1	154.07	10.1	152.80	148.00	35.1	12,813	0.27%
2022/06/14	5	160.60	2	161.00	163.00	3	12,769	0.02%
2022/06/13	5	161.50	1	161.00	161.00	4	12,835	0.03%
2022/06/10	7.3	165.82	6	165.84	168.00	1.3	12,980	0.01%
2022/06/09	8	170.25	2	170.02	167.50	6	12,990	0.05%
2022/06/08	1	168.50	0.1	167.50	168.50	0.9	12,915	0.01%
2022/06/07	9	167.83	1.2	166.70	166.50	7.9	12,937	0.06%
2022/06/06	0.2	170.00	7	169.22	170.00	-6.9	13,001	-0.05%
2022/06/02	2.1	165.36	2.2	164.68	167.50	-0.1	13,095	0.00%
2022/06/01	17.2	167.83	14.3	167.49	166.00	3	13,153	0.02%
2022/05/31	8.3	172.61	17	172.76	175.00	-8.7	13,006	-0.07%
2022/05/30	9	172.05	42.1	171.48	172.50	-33.1	12,960	-0.26%
2022/05/27	8	161.31	22	161.84	160.50	-14	12,843	-0.11%
2022/05/26	25.1	156.63	8	157.38	156.50	17.1	13,010	0.13%
2022/05/25	21	160.60	15.1	162.62	164.50	5.9	13,056	0.05%
2022/05/24	14	165.18	1	171.50	160.50	13	12,946	0.10%
2022/05/23	0	0.00	1.2	173.25	171.50	-1.2	12,797	-0.01%
2022/05/20	3	169.83	0	0.00	169.00	3	12,785	0.02%
2022/05/19	0	0.00	1	174.00	173.50	-1	12,806	-0.01%
2022/05/18	5	176.30	3	175.67	175.00	2	12,902	0.02%
2022/05/17	4	170.88	6	172.17	174.00	-2	12,822	-0.02%
2022/05/16	8.1	171.46	4	170.00	169.50	4.1	12,833	0.03%
2022/05/13	15	172.17	23	171.00	172.50	-8	12,711	-0.06%
2022/05/12	7	166.36	2	169.50	164.00	5	12,656	0.04%
2022/05/11	1	168.50	1	169.50	168.00	0	12,661	0.00%
2022/05/10	6	168.75	9	168.94	172.00	-3	12,687	-0.02%
2022/05/09	14	169.86	9	169.89	166.50	5	12,792	0.04%
2022/05/06	5.1	172.96	2	171.26	170.50	3.1	12,849	0.02%
2022/05/05	5.1	181.79	8.1	183.36	181.00	-3.1	12,688	-0.02%
2022/05/04	30.1	179.70	33	178.08	177.00	-2.9	12,499	-0.02%
2022/05/03	2.1	172.50	4	173.88	175.00	-2	12,356	-0.02%
2022/04/29	1	172.00	5	168.20	171.50	-4	12,334	-0.03%
2022/04/28	11	160.95	5	160.80	160.50	6	12,098	0.05%
2022/04/27	25	162.92	19	165.05	167.50	6	11,828	0.05%
2022/04/26	23.2	172.66	5	171.30	168.50	18.2	11,380	0.16%
2022/04/25	7.1	175.99	6.1	176.84	178.00	1	11,284	0.01%
2022/04/22	8.3	188.15	14	185.43	184.00	-5.8	11,231	-0.05%
2022/04/21	2.1	195.27	9	195.61	197.00	-7	11,195	-0.06%
2022/04/20	1	191.00	1	193.00	192.50	0	11,212	0.00%
2022/04/19	4	188.25	7	189.29	188.50	-3	11,181	-0.03%
2022/04/18	1	175.00	1	181.50	184.00	0	11,184	0.00%
2022/04/15	4	184.25	2	181.75	181.00	2	11,315	0.02%
2022/04/14	5	189.00	3	191.00	189.50	2	11,392	0.02%
2022/04/13	10	183.70	4	185.63	187.00	6	11,354	0.05%
2022/04/12	11	186.36	13.1	185.58	185.50	-2	11,335	-0.02%
2022/04/11	6.1	183.18	2.1	180.66	182.50	4.1	11,225	0.04%
2022/04/08	9	194.22	5.4	192.83	192.00	3.6	11,119	0.03%
2022/04/07	25.1	199.11	9.1	195.80	192.50	16	11,093	0.14%
2022/04/06	21.5	202.82	7.3	200.38	205.00	14.2	10,782	0.13%
2022/04/01	6.3	200.58	15.2	199.83	202.50	-8.9	10,648	-0.08%
2022/03/31	6.1	194.57	8	194.06	194.50	-1.9	10,713	-0.02%
2022/03/30	9	198.06	13	198.12	198.00	-4	10,682	-0.04%
2022/03/29	17	195.68	5	194.20	193.50	12	10,621	0.11%
2022/03/28	3	198.00	8.4	200.08	201.00	-5.4	10,430	-0.05%
2022/03/25	9.2	204.11	9	203.28	203.00	0.2	10,409	0.00%
2022/03/24	0	202.00	7.1	201.50	202.00	-7	10,308	-0.07%
2022/03/23	1.1	199.53	9	201.50	199.50	-8	10,287	-0.08%
2022/03/22	0	0.00	1.2	191.00	193.50	-1.2	10,185	-0.01%
2022/03/21	13.1	192.36	5.3	192.86	192.00	7.7	10,192	0.08%
2022/03/18	4.1	183.94	4	184.13	188.00	0.1	10,105	0.00%
2022/03/17	9	179.94	14	182.68	186.50	-5	10,020	-0.05%
2022/03/16	5.1	171.62	11.1	172.81	172.50	-6	9,818	-0.06%
2022/03/15	18.3	177.06	5	175.20	172.00	13.3	9,746	0.14%
2022/03/14	12	188.21	4	187.25	188.00	8	9,658	0.08%
2022/03/11	12.6	191.63	4	192.50	193.00	8.6	9,703	0.09%
2022/03/10	2	193.75	5	195.30	197.00	-3	9,742	-0.03%
2022/03/09	16	187.37	7	188.43	186.00	9	9,942	0.09%
2022/03/08	30.2	192.11	13.1	189.48	185.50	17.1	10,028	0.17%
2022/03/07	17.3	203.19	17	206.85	197.00	0.3	9,976	0.00%
2022/03/04	12	218.00	12	220.17	217.50	0	10,116	0.00%
2022/03/03	18.1	221.65	8	219.19	217.00	10.1	10,209	0.10%
2022/03/02	36	218.81	21.1	222.12	222.50	14.9	10,300	0.15%
2022/03/01	39	230.72	41	232.46	224.50	-2	10,268	-0.02%
2022/02/25	15	220.37	29.1	221.43	227.00	-14	9,965	-0.14%
2022/02/24	10.1	212.55	10.1	213.62	212.00	0	9,643	0.00%
2022/02/23	0.1	214.00	1	214.00	213.50	-0.9	9,527	-0.01%
2022/02/22	17.1	210.81	1.1	210.07	210.00	16	9,546	0.17%
2022/02/21	3.1	216.49	5	219.20	216.50	-2	9,569	-0.02%
2022/02/18	12.2	218.27	8.1	218.62	218.00	4.1	9,639	0.04%
2022/02/17	10	215.15	8	214.50	214.50	2	9,695	0.02%
2022/02/16	12.1	221.00	10	219.45	217.50	2	9,885	0.02%
2022/02/15	8	219.00	6.1	215.68	215.50	2	9,957	0.02%
2022/02/14	6	214.58	3	216.00	215.50	3	10,091	0.03%
2022/02/11	5	220.60	13	220.31	221.50	-8	10,208	-0.08%
2022/02/10	21	221.29	5.6	220.45	221.00	15.4	10,273	0.15%
2022/02/09	4.1	217.71	9.1	219.95	224.50	-5	10,328	-0.05%
2022/02/08	3	205.17	5	209.70	210.00	-2	10,357	-0.02%
2022/02/07	5.5	201.91	3.1	201.48	202.50	2.5	10,415	0.02%
2022/01/26	6	201.09	5	201.80	201.50	1	10,728	0.01%
2022/01/25	6	199.84	3	201.00	198.00	3	11,165	0.03%
2022/01/24	7	199.00	9	204.61	206.00	-2	11,590	-0.02%
2022/01/21	8.1	205.99	0	0.00	200.50	8.1	12,083	0.07%
2022/01/20	9.1	211.18	10.1	211.32	213.00	-1	12,331	-0.01%
2022/01/19	6.1	212.91	7	212.07	213.00	-0.9	13,147	-0.01%
2022/01/18	9	217.33	12.1	215.97	217.50	-3.1	13,603	-0.02%
2022/01/17	7	204.14	14	206.64	208.50	-7	13,734	-0.05%
2022/01/14	11	196.77	9	197.28	201.00	2	14,096	0.01%
2022/01/13	4	200.63	3	201.17	200.50	1	14,596	0.01%
2022/01/12	14.1	201.38	12	203.33	201.00	2.1	15,503	0.01%
2022/01/11	3	201.83	3.1	203.06	200.00	-0.1	15,874	0.00%
2022/01/10	8.1	203.82	9	206.83	206.50	-0.9	16,040	-0.01%
2022/01/07	22.1	216.00	3	213.67	212.50	19.1	16,284	0.12%
2022/01/06	6	224.50	6	226.67	228.00	0	16,485	0.00%
2022/01/05	10	229.70	3	229.00	230.00	7	16,749	0.04%
2022/01/04	3.1	238.46	3	236.00	235.50	0.1	17,006	0.00%
2022/01/03	3	238.33	7	236.57	236.00	-4	17,532	-0.02%
2021/12/30	11	236.86	3	236.00	233.00	8	17,819	0.04%
2021/12/29	1	238.00	3	237.67	236.50	-2	17,930	-0.01%
2021/12/28	2	238.50	3.3	238.50	239.50	-1.3	18,294	-0.01%
2021/12/27	14	245.21	24	245.23	237.00	-10	18,566	-0.05%
2021/12/24	2	240.00	10.1	238.20	238.50	-8.1	18,515	-0.04%
2021/12/23	5.1	236.38	16	237.34	237.50	-11	18,745	-0.06%
2021/12/22	2	231.00	4	231.75	232.00	-2	18,920	-0.01%
2021/12/21	0	0.00	1	229.03	229.00	-1	19,147	-0.01%
2021/12/20	7	227.71	9	230.61	226.50	-2	19,327	-0.01%
2021/12/17	5	233.00	7	233.21	231.00	-2	19,509	-0.01%
2021/12/16	3	230.50	1	233.00	233.50	2	19,787	0.01%
2021/12/15	2	221.50	5.1	223.57	227.00	-3.1	19,869	-0.02%
2021/12/14	7.1	222.01	12.1	222.01	220.00	-5	19,971	-0.03%
2021/12/13	0	227.00	0	0.00	230.50	0	20,096	0.00%
2021/12/10	12	226.17	9	226.33	225.50	3	20,165	0.02%
2021/12/09	15.1	232.90	5	233.80	229.50	10.1	20,198	0.05%
2021/12/08	4	234.63	15.1	236.26	237.00	-11.1	20,324	-0.05%
2021/12/07	30	233.40	16	232.81	228.00	14	20,560	0.07%
2021/12/06	19	235.32	9	235.83	237.00	10	20,856	0.05%
2021/12/03	5	238.30	32	240.56	241.00	-27	21,325	-0.13%
2021/12/02	2	227.01	7	228.93	230.00	-5	21,728	-0.02%
2021/12/01	22.1	230.42	2	229.00	228.00	20.1	22,102	0.09%
2021/11/30	25	240.56	24.1	240.36	240.50	1	22,466	0.00%
2021/11/29	13.1	226.26	10.1	229.45	234.00	3	22,504	0.01%
2021/11/26	20.1	235.32	17	237.35	231.00	3.1	22,542	0.01%
2021/11/25	10.1	238.31	7	239.93	239.00	3	22,725	0.01%
2021/11/24	14.3	238.63	11	237.14	234.50	3.3	22,834	0.01%
2021/11/23	6	233.00	5.2	235.42	232.00	0.8	23,249	0.00%
2021/11/22	7	231.36	4.1	234.83	238.00	3	23,423	0.01%
2021/11/19	5.1	235.91	2.5	236.40	235.00	2.6	23,817	0.01%
2021/11/18	4	235.63	5	236.80	236.50	-1	24,138	0.00%
2021/11/17	4	237.87	8	238.06	243.00	-4	24,245	-0.02%
2021/11/16	22.1	237.61	4.1	235.73	236.00	18	24,279	0.07%
2021/11/15	22.1	247.04	5.1	250.79	243.00	16.9	24,276	0.07%
2021/11/12	7	249.14	24.2	252.12	251.00	-17.2	24,240	-0.07%
2021/11/11	6.1	245.58	7	246.57	243.50	-0.9	24,079	0.00%
2021/11/10	9	245.72	10.5	246.14	250.00	-1.5	23,974	-0.01%
2021/11/09	4	244.63	4	247.38	243.50	0	23,930	0.00%
2021/11/08	15.2	241.99	8	242.56	242.50	7.2	23,982	0.03%
2021/11/05	13	244.69	24.2	245.11	249.50	-11.2	23,957	-0.05%
2021/11/04	9.1	241.77	19	242.63	242.00	-9.9	23,880	-0.04%
2021/11/03	24	232.21	24	235.23	241.50	0	23,773	0.00%
2021/11/02	18.5	240.31	9	240.44	233.00	9.5	23,548	0.04%
2021/11/01	38.5	247.72	35	251.54	239.50	3.5	23,279	0.02%
2021/10/29	48	245.76	46	248.02	244.00	2	22,958	0.01%
2021/10/28	52.1	248.16	22	246.77	246.50	30.1	22,556	0.13%
2021/10/27	61.1	248.30	85	250.38	249.50	-23.9	22,275	-0.11%
2021/10/26	77	247.22	49	245.41	236.00	28	21,599	0.13%
2021/10/25	37	237.92	40	240.66	245.00	-3	21,430	-0.01%
2021/10/22	55	238.39	55	238.44	236.50	0	21,501	0.00%
2021/10/21	66.2	237.93	61	239.61	233.00	5.2	21,414	0.02%
2021/10/20	71.2	240.70	75	242.80	248.00	-3.8	20,975	-0.02%
2021/10/19	51	227.75	59.1	230.95	237.50	-8.1	20,214	-0.04%
2021/10/18	11	213.36	15.2	213.55	216.00	-4.2	20,181	-0.02%
2021/10/15	35	209.60	44	211.72	210.00	-9	20,158	-0.04%
2021/10/14	26	204.85	17	204.85	200.00	9	19,953	0.05%
2021/10/13	37.2	209.88	28	206.86	203.00	9.2	19,745	0.05%
2021/10/12	33	220.00	31	217.45	219.00	2	19,609	0.01%
2021/10/08	56	215.42	65.1	216.89	221.00	-9.1	19,698	-0.05%
2021/10/07	21.1	204.13	95	208.97	211.00	-73.9	19,487	-0.38%
2021/10/06	28.5	197.66	10.1	197.59	192.00	18.4	19,542	0.09%
2021/10/05	23	187.00	26.2	197.84	201.50	-3.2	19,785	-0.02%
2021/10/04	12	198.86	14	198.07	191.00	-2	19,784	-0.01%
2021/10/01	41	199.70	30	200.53	200.50	11	20,020	0.06%
2021/09/30	25	197.80	30	199.18	202.00	-5	20,296	-0.02%
2021/09/29	29.7	197.00	11	197.64	193.00	18.7	20,608	0.09%
2021/09/28	39.2	199.92	24	202.85	207.00	15.2	20,728	0.07%
2021/09/27	32.7	209.38	10	207.95	206.50	22.7	20,624	0.11%
2021/09/24	27.1	217.26	24.1	217.63	217.00	3	20,506	0.01%
2021/09/23	16	211.38	58.1	213.99	215.00	-42.1	20,337	-0.21%
2021/09/22	16.2	204.10	3	204.67	204.00	13.2	20,080	0.07%
2021/09/17	20	205.65	26	206.63	212.00	-6	20,105	-0.03%
2021/09/16	12	206.71	12	206.33	205.00	0	20,087	0.00%
2021/09/15	23	199.02	26	202.25	204.00	-3	20,140	-0.01%
2021/09/14	15	204.27	29.1	204.77	202.50	-14.1	20,576	-0.07%
2021/09/13	43	203.59	21	203.10	202.50	22	21,004	0.10%
2021/09/10	71	203.47	67	204.60	209.50	4	21,183	0.02%
2021/09/09	26	201.71	26	201.54	204.00	0	21,152	0.00%
2021/09/08	58.1	206.70	16.2	202.31	200.50	41.9	20,915	0.20%
2021/09/07	57	218.18	43	218.05	222.50	14	20,466	0.07%
2021/09/06	22.3	223.37	27	224.19	229.00	-4.7	19,797	-0.02%
2021/09/03	26	208.08	41.1	209.46	219.00	-15	19,314	-0.08%
2021/09/02	27	203.13	31	202.77	202.50	-4	18,905	-0.02%
2021/09/01	13	197.85	11	198.45	198.00	2	18,890	0.01%
2021/08/31	22	197.25	19	197.66	200.50	3	19,285	0.02%
2021/08/30	30.1	203.48	31.1	203.57	205.00	-1	19,724	-0.01%
2021/08/27	42.1	204.11	37.1	204.27	202.00	4.9	19,769	0.02%
2021/08/26	30	192.83	20	193.05	196.00	10	19,606	0.05%
2021/08/25	17	194.59	40	194.56	195.50	-23	19,482	-0.12%
2021/08/24	10.5	184.09	6	183.00	185.00	4.5	19,144	0.02%
2021/08/23	6	178.75	22.3	181.31	184.50	-16.3	18,981	-0.09%
2021/08/20	4	166.50	7.2	166.91	168.00	-3.2	18,870	-0.02%
2021/08/19	14.1	164.56	7	166.21	159.00	7.1	18,780	0.04%
2021/08/18	5.1	169.14	9	171.17	172.50	-4	18,751	-0.02%
2021/08/17	9	169.33	2	169.50	165.50	7	18,722	0.04%
2021/08/16	6	171.25	6	171.75	172.50	0	18,727	0.00%
2021/08/13	25	173.54	19	176.03	174.50	6	18,812	0.03%
2021/08/12	10	177.20	28.2	178.17	180.00	-18.2	18,829	-0.10%
2021/08/11	15.2	173.48	5	171.80	170.50	10.2	18,676	0.05%
2021/08/10	37	177.72	46	174.40	181.00	-9	18,783	-0.05%
2021/08/09	15	177.70	9	178.72	176.00	6	18,841	0.03%
2021/08/06	22.1	181.93	10	184.10	181.50	12.1	18,864	0.06%
2021/08/05	6	186.33	11	186.55	186.50	-5	18,898	-0.03%
2021/08/04	20.1	184.80	12	184.58	182.00	8.1	18,944	0.04%
2021/08/03	25	190.20	29	188.54	190.00	-4	18,935	-0.02%
2021/08/02	14	184.46	14	185.43	188.00	0	18,806	0.00%
2021/07/30	30	188.66	22	191.11	184.00	8	18,849	0.04%
2021/07/29	11	189.55	28.2	192.33	194.00	-17.2	18,762	-0.09%
2021/07/28	53	175.49	50.3	179.49	179.50	2.7	18,481	0.01%
2021/07/27	17.3	186.24	5	183.40	184.00	12.3	18,249	0.07%
2021/07/26	16.3	196.40	14	195.82	197.00	2.3	18,009	0.01%
2021/07/23	17.4	205.17	7.1	201.58	199.50	10.3	17,961	0.06%
2021/07/22	12	200.46	18.2	201.76	209.50	-6.2	18,108	-0.03%
2021/07/21	26.2	192.06	28	189.02	190.50	-1.8	17,898	-0.01%
2021/07/20	22.1	191.51	23	189.11	186.00	-1	17,766	-0.01%
2021/07/19	16.2	190.06	20	189.88	186.50	-3.8	17,608	-0.02%
2021/07/16	30	190.90	24	190.06	193.00	6	17,533	0.03%
2021/07/15	12	185.58	24	190.09	195.50	-12	17,337	-0.07%
2021/07/14	20	183.55	26.1	184.14	181.00	-6.1	16,919	-0.04%
2021/07/13	29.5	185.32	13	182.35	176.50	16.5	16,770	0.10%
2021/07/12	29	181.57	31.1	185.58	188.50	-2.1	16,627	-0.01%
2021/07/09	15	172.37	8.1	174.46	176.00	6.9	16,335	0.04%
2021/07/08	6	167.83	13.2	170.32	174.00	-7.2	16,122	-0.04%
2021/07/07	26	161.06	33	161.92	159.00	-7	15,711	-0.04%
2021/07/06	19.7	155.63	29.1	154.52	159.00	-9.4	15,290	-0.06%
2021/07/05	13	139.42	29.2	140.86	150.00	-16.2	14,862	-0.11%
2021/07/02	8.1	132.46	14	134.50	136.50	-5.9	14,581	-0.04%
2021/07/01	9.1	130.27	3	130.00	130.00	6.1	14,533	0.04%
2021/06/29	2	132.50	2	132.25	131.00	0	14,834	0.00%
2021/06/28	6.1	131.84	4.1	132.87	131.50	2	15,167	0.01%
2021/06/25	22.3	138.00	18	137.86	136.50	4.3	15,362	0.03%
2021/06/24	23.1	139.21	25	138.52	136.50	-1.9	15,430	-0.01%
2021/06/23	42	138.27	34	136.81	137.00	8	15,546	0.05%
2021/06/22	27	131.06	35.6	133.10	137.50	-8.6	15,065	-0.06%
2021/06/21	30	127.47	16	127.53	125.00	14	14,550	0.10%
2021/06/18	17	125.82	20	126.48	124.50	-3	14,173	-0.02%
2021/06/17	2	121.25	25.6	120.57	122.00	-23.6	13,875	-0.17%
2021/06/16	15	117.00	4	118.38	115.50	11	13,705	0.08%
2021/06/15	4	119.13	4	119.25	118.50	0	13,595	0.00%
2021/06/11	21	120.50	9	118.44	118.00	12	13,544	0.09%
2021/06/10	2	121.00	2	122.50	121.50	0	13,417	0.00%
2021/06/09	20.2	122.20	13	122.92	121.50	7.2	13,330	0.05%
2021/06/08	28	125.59	23.9	125.29	122.00	4.1	13,062	0.03%
2021/06/07	57.9	120.83	60	121.31	126.00	-2.1	12,554	-0.02%
2021/06/04	16	116.97	16	116.91	116.00	0	11,828	0.00%
2021/06/03	47	113.07	54	114.16	118.50	-7	11,556	-0.06%
2021/06/02	3	109.83	7	110.00	108.50	-4	11,197	-0.04%
2021/06/01	7	109.00	4.2	110.00	109.50	2.8	11,169	0.03%
2021/05/31	11	108.27	13.2	108.99	109.50	-2.2	11,115	-0.02%
2021/05/28	0	0.00	7.1	104.56	104.50	-7.1	10,979	-0.06%
2021/05/27	26.1	100.62	22	103.00	103.00	4.1	10,978	0.04%
2021/05/26	12	105.88	60.2	104.50	104.50	-48.2	10,998	-0.44%
2021/05/25	53.1	102.12	35.1	104.17	104.50	18	11,058	0.16%
2021/05/24	15	94.87	4.1	95.23	96.00	10.9	11,321	0.10%
2021/05/21	3	92.60	14	93.04	94.40	-11	11,439	-0.10%
2021/05/20	11.2	90.05	1	92.50	88.20	10.2	11,606	0.09%
2021/05/19	8	94.26	9	94.19	94.00	-1	11,700	-0.01%
2021/05/18	26	94.18	21	94.80	94.20	5	11,978	0.04%
2021/05/17	12	91.93	14	92.21	90.20	-2	12,115	-0.02%
2021/05/14	12.1	90.83	10	91.74	89.20	2.1	12,079	0.02%
2021/05/13	2	88.05	1	86.00	86.10	1	12,285	0.01%
2021/05/12	2	85.25	5	88.20	87.40	-3	12,262	-0.02%
2021/05/11	11.2	90.27	4	94.55	88.00	7.2	12,169	0.06%
2021/05/10	6	96.73	11	96.45	96.20	-5	12,243	-0.04%
2021/05/07	0	0.00	1	101.50	100.50	-1	12,339	-0.01%
2021/05/06	1	95.60	1	96.60	95.50	0	12,339	0.00%
2021/05/05	6	97.42	7	97.71	95.00	-1	12,391	-0.01%
2021/05/04	7	98.34	10	99.26	97.60	-3	12,417	-0.02%
2021/05/03	7	101.29	6	101.92	102.00	1	12,442	0.01%
2021/04/29	1.1	106.82	4.1	106.01	105.50	-3	12,594	-0.02%
2021/04/28	32.4	110.87	19	109.61	109.00	13.4	12,756	0.10%
2021/04/27	28	108.80	7	107.86	107.50	21	12,631	0.17%
2021/04/26	4.2	113.00	17	110.76	111.00	-12.8	12,451	-0.10%
2021/04/23	3.1	108.85	4	111.50	113.00	-1	12,412	-0.01%
2021/04/22	8	113.06	7.1	109.97	108.50	0.9	12,462	0.01%
2021/04/21	2	111.50	7.3	111.79	111.00	-5.3	12,475	-0.04%
2021/04/20	12.3	113.19	4.1	113.51	114.00	8.2	12,822	0.06%
2021/04/19	19	115.82	16	113.66	113.00	3	13,083	0.02%
2021/04/16	12	114.50	12	115.83	116.50	0	13,118	0.00%
2021/04/15	21.1	109.51	13	109.96	110.50	8.1	12,997	0.06%
2021/04/14	16	104.78	22	107.02	104.50	-6	13,102	-0.05%
2021/04/13	7	109.71	4.1	109.01	107.50	3	13,201	0.02%
2021/04/12	5	110.30	4.1	112.73	112.00	0.9	13,332	0.01%
2021/04/09	9	113.78	13	113.54	112.00	-4	13,534	-0.03%
2021/04/08	8	114.44	1	115.00	112.00	7	13,409	0.05%
2021/04/07	6.1	113.42	6	112.83	115.00	0.1	13,361	0.00%
2021/04/06	15	112.16	10	112.95	116.00	5	13,343	0.04%
2021/04/01	20	110.55	53	108.92	109.50	-33	13,182	-0.25%
2021/03/31	36	112.01	24.7	111.54	112.00	11.3	12,952	0.09%
2021/03/30	20	107.10	28	105.84	105.50	-8	12,575	-0.06%
2021/03/29	25	101.45	29	100.76	100.50	-4	12,244	-0.03%
2021/03/26	5.1	99.54	25	100.54	102.50	-19.9	12,027	-0.17%
2021/03/25	35	95.43	8	94.78	93.30	27	11,722	0.23%
2021/03/24	17	94.48	19	93.32	93.30	-2	11,666	-0.02%
2021/03/23	10	91.62	4	93.58	90.70	6	11,678	0.05%
2021/03/22	6	89.88	1	91.50	91.50	5	11,766	0.04%
2021/03/19	5	90.44	1	91.30	90.60	4	11,844	0.03%
2021/03/18	26	94.13	24	92.93	93.40	2	11,924	0.02%
2021/03/17	0	0.00	3	92.60	92.70	-3	12,204	-0.02%
2021/03/15	2	95.80	2	93.90	93.70	0	12,329	0.00%
2021/03/12	3	95.40	3	95.90	95.00	0	12,394	0.00%
2021/03/11	9	94.30	14	95.13	94.90	-5	12,461	-0.04%
2021/03/10	9	93.14	11.1	93.69	94.90	-2.1	12,435	-0.02%
2021/03/09	18	90.06	16	89.91	89.60	2	12,473	0.02%
2021/03/08	23	93.64	24	93.78	92.20	-1	12,630	-0.01%
2021/03/05	23	92.36	22	90.73	91.10	1	13,043	0.01%
2021/03/04	21	93.20	26	93.12	92.00	-5	13,503	-0.04%
2021/03/03	13	91.34	7	91.70	92.00	6	14,129	0.04%
2021/03/02	9	94.87	4.5	94.24	93.60	4.5	14,989	0.03%
2021/02/26	9	97.57	8	97.03	96.10	1	15,742	0.01%
2021/02/25	12	100.54	26	99.30	99.50	-14	16,067	-0.09%
2021/02/24	32.5	98.32	49	99.81	96.50	-16.5	15,944	-0.10%
2021/02/23	15	97.37	7	97.23	95.30	8	15,577	0.05%
2021/02/22	6	97.50	47	97.46	98.50	-41	15,472	-0.26%
2021/02/19	12	91.69	25	92.34	93.00	-13	15,248	-0.09%
2021/02/18	21	89.29	26	89.79	91.30	-5	15,315	-0.03%
2021/02/17	5	84.60	47	87.04	88.30	-42	15,075	-0.28%
2021/02/05	12	81.05	10	80.71	80.30	2	14,865	0.01%
2021/02/04	21	79.61	9	80.34	82.00	12	14,829	0.08%
2021/02/03	2	78.60	6	77.72	79.10	-4	14,645	-0.03%
2021/02/02	1	74.80	2	76.10	75.50	-1	14,931	-0.01%
2021/02/01	8	75.58	5	77.12	74.30	3	14,977	0.02%
2021/01/29	45	79.80	1	78.20	78.10	44	15,047	0.29%
2021/01/28	26	83.02	6	82.68	81.60	20	15,432	0.13%
2021/01/27	8	85.95	2	86.20	85.50	6	16,075	0.04%
2021/01/26	9	87.26	5	87.88	87.10	4	16,288	0.02%
2021/01/25	3	89.50	4	91.10	87.90	-1	16,816	-0.01%
2021/01/22	24	92.16	17	91.61	91.50	7	16,867	0.04%
2021/01/21	3	89.63	2	89.95	89.30	1	17,204	0.01%
2021/01/20	1	91.30	27	90.46	87.20	-26	17,173	-0.15%
2021/01/19	1	88.50	1	88.20	87.70	0	17,140	0.00%
2021/01/18	2	86.15	1	87.90	88.10	1	17,175	0.01%
2021/01/15	2	88.70	6	88.30	88.30	-4	17,186	-0.02%
2021/01/14	0	0.00	6	87.80	87.70	-6	17,319	-0.03%
2021/01/13	13	90.88	6.1	92.04	89.10	6.9	17,321	0.04%
2021/01/12	11	90.01	21	90.20	90.00	-10	17,027	-0.06%
2021/01/11	1	88.40	12.1	88.40	88.70	-11.1	16,874	-0.07%
2021/01/08	3.1	87.91	1	86.40	86.20	2.1	16,876	0.01%
2021/01/07	2	86.80	13	87.42	88.20	-11	17,285	-0.06%
2021/01/06	8	86.76	18	86.23	85.00	-10	17,545	-0.06%
2021/01/05	3	85.13	6.1	85.98	85.80	-3.1	17,390	-0.02%
2021/01/04	23	84.92	18	84.18	85.00	5	17,323	0.03%
2020/12/31	10	80.80	0	0.00	80.90	10	17,264	0.06%
2020/12/30	4	80.33	5	80.12	80.50	-1	17,305	-0.01%
2020/12/29	6	80.80	3	82.10	80.40	3	17,324	0.02%
2020/12/28	3	80.37	1	80.80	80.50	2	17,313	0.01%
2020/12/25	6	81.30	1	82.20	81.40	5	17,307	0.03%
2020/12/24	0	0.00	1	82.20	82.50	-1	17,381	-0.01%
2020/12/23	7	81.03	5	81.90	82.00	2	17,506	0.01%
2020/12/22	9	80.20	8	80.81	80.00	1	17,610	0.01%
2020/12/21	20	81.92	6	82.48	82.20	14	17,662	0.08%
2020/12/18	2	83.90	2	84.75	84.40	0	17,650	0.00%
2020/12/17	4.1	84.15	0	0.00	84.00	4.1	17,731	0.02%
2020/12/16	4	85.05	3	86.23	84.70	1	17,683	0.01%
2020/12/15	7	84.60	0	0.00	84.00	7	17,650	0.04%
2020/12/14	2	85.25	2	86.10	86.30	0	17,707	0.00%
2020/12/11	16	85.60	13	85.79	83.60	3	17,937	0.02%
2020/12/10	4	84.20	4	84.93	84.20	0	18,101	0.00%
2020/12/09	10	86.21	5	85.80	85.70	5	18,131	0.03%
2020/12/08	2	86.35	2	87.05	86.70	0	18,114	0.00%
2020/12/07	6	86.53	2	88.50	85.50	4	18,060	0.02%
2020/12/04	2	85.80	6	86.05	85.90	-4	17,952	-0.02%
2020/12/03	1	84.90	11	85.41	87.10	-10	17,902	-0.06%
2020/12/02	15	86.39	34	86.56	86.80	-19	17,932	-0.11%
2020/12/01	30	85.72	15	86.92	85.80	15	17,834	0.08%
2020/11/30	25	92.30	25	92.64	90.70	0	17,563	0.00%
2020/11/27	43	92.03	17.6	91.81	91.00	25.4	17,211	0.15%
2020/11/26	11	89.14	65	90.46	92.40	-54	16,793	-0.32%
2020/11/25	51	85.99	31	86.21	84.00	20	15,961	0.13%
2020/11/24	6	83.88	32	84.01	84.70	-26	15,358	-0.17%
2020/11/23	3	75.90	17	76.69	77.00	-14	15,027	-0.09%
2020/11/20	8	75.33	2	75.20	75.20	6	14,990	0.04%
2020/11/19	3	75.80	0.2	76.20	75.60	2.8	15,066	0.02%
2020/11/18	7	77.23	2	78.40	77.20	5	15,162	0.03%
2020/11/17	22.1	77.99	26	77.77	78.40	-3.9	15,253	-0.03%
2020/11/16	8	75.75	4	75.13	75.40	4	15,178	0.03%
2020/11/13	9	75.86	5	75.78	76.00	4	15,309	0.03%
2020/11/12	9	78.12	8	78.73	77.00	1	15,305	0.01%
2020/11/11	0	0.00	3	78.00	78.00	-3	15,513	-0.02%
2020/11/10	37	78.61	42	79.94	78.10	-5	16,185	-0.03%
2020/11/09	6	78.18	30	78.53	77.80	-24	16,619	-0.14%
2020/11/06	3	78.30	6	78.60	77.20	-3	17,036	-0.02%
2020/11/05	6.1	78.64	36	79.58	78.30	-30	17,082	-0.18%
2020/11/04	82	77.33	168	76.48	78.00	-86	16,720	-0.51%	大賣/
2020/11/03	25	72.96	18	72.88	73.30	7	16,115	0.04%
2020/11/02	23	71.88	107	72.46	72.30	-84	15,984	-0.53%	大賣/
2020/10/30	1	69.10	9	69.30	69.10	-8	15,737	-0.05%
2020/10/29	35	68.34	31	68.67	68.90	4	15,809	0.03%
2020/10/28	28	65.33	16	65.52	65.80	12	15,306	0.08%
2020/10/27	4	68.10	5	68.46	67.40	-1	15,332	-0.01%
2020/10/26	6	66.98	3	67.40	66.70	3	15,433	0.02%
2020/10/23	17	68.02	7	67.96	67.80	10	15,551	0.06%
2020/10/22	59	69.17	7	69.16	68.90	52	15,856	0.33%
2020/10/21	4	72.13	28	72.00	71.80	-24	15,640	-0.15%
2020/10/20	13	71.42	6	71.22	71.50	7	15,742	0.04%
2020/10/19	0	0.00	12	72.00	72.40	-12	15,732	-0.08%
2020/10/16	6	72.13	8	72.85	70.10	-2	15,759	-0.01%
2020/10/15	18	73.29	24	73.33	72.80	-6	15,850	-0.04%
2020/10/14	21	71.64	33.4	70.94	72.30	-12.4	15,363	-0.08%
2020/10/13	9	67.00	6	67.10	67.30	3	14,959	0.02%
2020/10/12	7	67.99	1	67.00	68.40	6	14,992	0.04%
2020/10/08	3	69.00	15	68.47	68.10	-12	15,011	-0.08%
2020/10/07	0	0.00	3	67.30	67.10	-3	14,852	-0.02%
2020/10/06	2	66.55	0	0.00	66.50	2	14,831	0.01%
2020/10/05	0	0.00	4	66.88	66.60	-4	14,962	-0.03%
2020/09/30	2	64.85	2	64.85	65.90	0	15,080	0.00%
2020/09/29	1	65.00	0	0.00	64.90	1	15,146	0.01%
2020/09/28	0	0.00	9	66.11	66.40	-9	15,193	-0.06%
2020/09/25	0	0.00	2	64.85	62.50	-2	15,142	-0.01%
2020/09/24	2	65.10	1	64.60	64.90	1	15,156	0.01%
2020/09/23	5	65.20	2	65.85	65.00	3	15,192	0.02%
2020/09/22	18	67.09	4	66.48	66.40	14	15,480	0.09%
2020/09/21	12	69.01	3	68.67	68.10	9	15,912	0.06%
2020/09/18	12	68.71	14	68.79	68.90	-2	16,263	-0.01%
2020/09/17	11	68.09	5	68.36	68.00	6	16,280	0.04%
2020/09/16	15	70.00	10	69.89	69.20	5	16,266	0.03%
2020/09/15	24	68.30	24	69.25	68.70	0	16,187	0.00%
2020/09/14	1	64.60	5	65.12	65.40	-4	16,305	-0.02%
2020/09/11	6	62.13	3	61.60	62.20	3	16,451	0.02%
2020/09/10	1	63.50	0	0.00	63.20	1	16,575	0.01%
2020/09/09	0	0.00	2	64.05	64.40	-2	16,862	-0.01%
2020/09/08	5	63.76	8	63.83	64.00	-3	17,180	-0.02%
2020/09/07	15	64.49	3	65.03	64.00	12	17,740	0.07%
2020/09/04	10	65.20	22	65.49	67.00	-12	18,605	-0.06%
2020/09/03	16	66.79	5	67.30	66.10	11	19,085	0.06%
2020/09/02	28	67.21	5	66.74	67.40	23	18,943	0.12%
2020/09/01	13	66.32	12	66.55	68.00	1	18,918	0.01%
2020/08/31	8	64.34	10	64.63	63.80	-2	18,645	-0.01%
2020/08/28	20	63.66	4	64.33	63.80	16	18,598	0.09%
2020/08/27	32	66.90	6	67.30	66.60	26	18,462	0.14%
2020/08/26	2	67.00	3	67.03	66.30	-1	18,586	-0.01%
2020/08/25	7	66.94	5	67.32	67.50	2	18,694	0.01%
2020/08/24	19	67.07	7	68.17	66.30	12	18,625	0.06%
2020/08/21	31	69.35	8	69.36	68.90	23	18,469	0.12%
2020/08/20	33	73.32	11	74.94	69.80	22	18,355	0.12%
2020/08/19	6	78.78	3	78.90	77.50	3	18,230	0.02%
2020/08/18	1.3	80.90	11	80.97	80.20	-9.8	18,173	-0.05%
2020/08/17	4	79.55	8	77.65	79.00	-4	18,069	-0.02%
2020/08/14	47	76.06	32	76.87	77.20	15	17,719	0.08%
2020/08/13	118.3	83.62	60	83.42	77.90	58.3	16,916	0.34%	大買/
2020/08/12	31.1	85.35	34	85.37	86.20	-2.9	16,110	-0.02%
2020/08/11	16.5	84.30	11	85.02	82.50	5.5	15,567	0.04%
2020/08/10	6	83.98	13	83.43	82.60	-7	15,235	-0.05%
2020/08/07	16	82.04	27	82.17	80.70	-11	15,084	-0.07%
2020/08/06	3	82.73	10	82.88	83.00	-7	14,933	-0.05%
2020/08/05	21	81.58	56.9	81.35	81.70	-35.9	14,694	-0.24%
2020/08/04	26	79.40	23	79.48	77.50	3	14,364	0.02%
2020/08/03	3	77.40	5	78.34	76.00	-2	14,091	-0.01%
2020/07/31	18	75.73	18	76.19	77.40	0	14,018	0.00%
2020/07/30	27	74.91	23	74.77	75.80	4	13,762	0.03%
2020/07/29	4	72.18	6	72.30	72.70	-2	13,464	-0.01%
2020/07/28	6	72.32	43.2	72.36	72.80	-37.2	13,322	-0.28%
2020/07/27	4	70.60	0.2	69.50	69.50	3.8	13,023	0.03%
2020/07/24	5	71.08	0	0.00	69.80	5	13,044	0.04%
2020/07/23	21	70.35	16	70.24	70.70	5	12,884	0.04%
2020/07/22	2.4	69.92	11	69.98	70.50	-8.6	12,980	-0.07%
2020/07/21	28	68.80	23	69.46	69.10	5	12,911	0.04%
2020/07/20	7	64.34	1	65.00	65.20	6	12,644	0.05%
2020/07/17	12	65.06	1.2	65.62	64.70	10.8	12,639	0.09%
2020/07/16	3	67.17	5	67.20	67.20	-2	12,594	-0.02%
2020/07/15	12	66.58	11.7	66.00	64.90	0.4	12,503	0.00%
2020/07/14	5	68.00	2	67.60	67.70	3	12,380	0.02%
2020/07/13	2	68.10	2	68.55	68.00	0	12,348	0.00%
2020/07/10	2	68.20	9	68.43	67.10	-7	12,452	-0.06%
2020/07/09	13	72.95	9	73.53	71.00	4	12,414	0.03%
2020/07/08	6.4	73.92	1	72.00	73.90	5.4	12,229	0.04%
2020/07/07	7	71.37	1	72.80	72.00	6	12,119	0.05%
2020/07/06	2	72.75	1	73.00	73.00	1	12,037	0.01%
2020/07/03	22	73.81	9	73.43	71.50	13	11,982	0.11%
2020/07/02	6	72.30	12	72.11	72.90	-6	11,879	-0.05%
2020/07/01	18	72.96	13	73.13	72.50	5	11,799	0.04%
2020/06/30	30	71.63	44.4	71.26	70.30	-14.4	11,524	-0.12%
2020/06/29	8	66.38	22	67.65	67.70	-14	11,088	-0.13%
2020/06/24	9	65.43	26	65.67	65.70	-17	10,727	-0.16%
2020/06/23	11	63.37	10.4	64.72	65.20	0.6	10,740	0.01%
2020/06/22	31	65.29	2.1	66.73	64.70	28.9	10,613	0.27%
2020/06/19	19	64.46	25	65.13	65.50	-6	10,362	-0.06%
2020/06/18	5	61.10	7	61.70	62.60	-2	9,793	-0.02%
2020/06/17	13	60.94	7	60.63	60.60	6	9,542	0.06%
2020/06/16	17	61.32	11	62.50	61.00	6	9,437	0.06%
2020/06/15	7	62.37	6	62.68	61.10	1	9,162	0.01%
2020/06/12	28	64.10	15	63.87	62.50	13	8,859	0.15%
2020/06/11	27	62.89	38	63.46	65.00	-11	8,373	-0.13%
2020/06/10	22	58.09	36.6	58.04	59.70	-14.6	7,388	-0.20%
2020/06/09	0	0.00	5	54.00	54.30	-5	6,884	-0.07%
2020/06/08	1	54.00	38	53.94	52.80	-37	6,868	-0.54%
2020/06/05	1	52.80	9	52.98	52.90	-8	6,718	-0.12%
2020/06/04	5	52.34	2	52.90	52.60	3	6,721	0.04%
2020/06/03	3	52.47	1	53.80	52.60	2	6,738	0.03%
2020/06/02	6	53.23	12	53.10	52.50	-6	6,632	-0.09%
2020/06/01	9	50.62	24	50.89	51.20	-15	6,401	-0.23%
2020/05/29	3	48.08	14	48.10	48.15	-11	6,224	-0.18%
2020/05/27	11	46.64	2	47.00	46.30	9	6,158	0.15%
2020/05/26	14	46.24	4	46.40	46.40	10	6,110	0.16%
2020/05/25	8	44.88	4	44.95	45.00	4	6,057	0.07%
2020/05/22	1	46.35	2	46.38	46.40	-1	6,026	-0.02%
2020/05/21	2	47.30	1	47.30	47.35	1	6,228	0.02%
2020/05/20	2	46.70	2	48.00	46.95	0	6,325	0.00%
2020/05/19	7	47.80	1	48.15	48.00	6	6,382	0.09%
2020/05/18	5	48.56	2	49.03	47.90	3	6,374	0.05%
2020/05/15	4	50.88	2	51.10	50.70	2	6,410	0.03%
2020/05/14	10	52.73	4	51.83	51.00	6	6,493	0.09%
2020/05/13	1	53.00	1	53.10	53.10	0	6,489	0.00%
2020/05/12	1	53.50	2	53.30	53.50	-1	6,575	-0.02%
2020/05/11	3	53.93	5	54.16	54.70	-2	6,782	-0.03%
2020/05/08	0	0.00	2	53.05	53.30	-2	6,864	-0.03%
2020/05/07	0	0.00	1.1	53.20	52.20	-1.1	6,934	-0.02%
2020/05/06	0	0.00	3	51.77	51.60	-3	7,080	-0.04%
2020/05/05	1	51.50	0	0.00	51.60	1	7,198	0.01%
2020/05/04	2	51.70	4	52.28	52.60	-2	7,160	-0.03%
2020/04/30	1	53.00	13	52.92	52.80	-12	7,118	-0.17%
2020/04/29	4	51.35	8	51.56	51.00	-4	7,048	-0.06%
2020/04/28	1.7	50.24	6	50.35	50.00	-4.4	6,974	-0.06%
2020/04/27	7	50.27	2	50.65	50.40	5	6,979	0.07%
2020/04/24	6	50.22	3	49.48	50.90	3	6,799	0.04%
2020/04/23	3	48.43	3	48.15	47.95	0	6,681	0.00%
2020/04/22	2	46.93	2	48.60	48.70	0	6,628	0.00%
2020/04/21	10	47.80	2	47.63	47.15	8	6,560	0.12%
2020/04/20	23	48.10	0	0.00	48.00	23	6,501	0.35%
2020/04/17	1	48.25	6	48.12	47.25	-5	6,484	-0.08%
2020/04/16	8	47.73	1	46.90	48.25	7	6,393	0.11%
2020/04/15	18	48.73	15	48.33	47.60	3	6,372	0.05%
2020/04/14	5	45.83	44	46.69	47.45	-39	6,214	-0.63%
2020/04/13	1	44.00	0	0.00	43.15	1	6,099	0.02%
2020/04/10	0	0.00	1	43.40	43.70	-1	6,161	-0.02%
2020/04/09	1	43.00	1	42.95	42.95	0	6,191	0.00%
2020/04/08	9	44.39	5	44.32	43.90	4	6,190	0.06%
2020/04/07	3	43.70	6	43.91	44.30	-3	6,123	-0.05%
2020/04/06	4	42.19	5	42.04	42.20	-1	6,030	-0.02%
2020/04/01	1	42.00	1	41.70	41.70	0	5,971	0.00%
2020/03/31	2	40.10	21	40.02	40.45	-19	5,882	-0.32%
2020/03/30	19	37.04	3	36.73	38.30	16	5,801	0.28%
2020/03/27	13	37.69	16	37.08	36.75	-3	5,793	-0.05%
2020/03/26	5	36.55	0	0.00	36.50	5	5,722	0.09%
2020/03/25	2	35.50	2	36.18	35.60	0	5,689	0.00%
2020/03/24	5	33.65	0	0.00	33.85	5	5,720	0.09%
2020/03/19	5	31.05	31	31.10	31.05	-26	5,957	-0.44%
2020/03/18	9	35.16	0	0.00	34.50	9	5,950	0.15%
2020/03/17	8	35.99	2	35.93	35.20	6	6,035	0.10%
2020/03/16	6	39.98	5	42.00	39.00	1	6,167	0.02%
2020/03/13	20	40.23	0	0.00	42.75	20	6,130	0.33%
2020/03/12	32	45.20	0	0.00	44.15	32	6,072	0.53%
2020/03/10	3	48.18	0	0.00	49.60	3	6,198	0.05%
2020/03/09	17	49.50	15	50.67	49.20	2	6,206	0.03%
2020/03/06	0	0.00	1	52.70	52.70	-1	6,156	-0.02%
2020/03/05	0	0.00	1	53.20	52.50	-1	6,247	-0.02%
2020/03/04	2	52.55	5	51.80	52.70	-3	6,363	-0.05%
2020/03/03	0	0.00	1	53.60	52.60	-1	6,535	-0.02%
2020/03/02	1	53.30	0	0.00	52.80	1	6,924	0.01%
2020/02/27	0	0.00	2	52.45	51.60	-2	6,949	-0.03%
2020/02/26	3	52.93	2	53.60	52.60	1	6,936	0.01%
2020/02/25	1	54.60	4	55.38	54.30	-3	6,965	-0.04%
2020/02/24	4	55.93	24	55.45	55.80	-20	6,912	-0.29%
2020/02/21	3	54.87	45	54.99	54.20	-42	6,832	-0.61%
2020/02/20	0	0.00	5	54.32	54.10	-5	7,202	-0.07%
2020/02/19	1	53.80	3	53.40	53.70	-2	7,179	-0.03%
2020/02/18	10	52.00	2	54.00	52.40	8	7,190	0.11%
2020/02/17	2	54.20	19	53.73	54.20	-17	7,103	-0.24%
2020/02/14	1	53.20	2	53.15	53.00	-1	7,021	-0.01%
2020/02/13	2	52.95	8	53.18	53.00	-6	7,030	-0.09%
2020/02/12	9	51.36	24	52.50	52.70	-15	6,933	-0.22%
2020/02/11	1	49.75	0	0.00	51.20	1	6,750	0.01%
2020/02/10	9	49.46	7	48.96	48.75	2	6,657	0.03%
2020/02/07	10	51.30	0.3	50.60	50.20	9.7	6,601	0.15%
2020/02/06	0	0.00	1	50.00	51.30	-1	6,432	-0.02%
2020/02/05	0	0.00	14	46.66	46.65	-14	6,383	-0.22%
2020/02/04	2	47.05	0	0.00	47.20	2	6,436	0.03%
2020/02/03	7	44.23	0	0.00	45.75	7	6,517	0.11%
2020/01/31	1	46.70	0	0.00	47.00	1	6,613	0.02%
2020/01/30	2	46.45	0	0.00	45.55	2	6,898	0.03%
2020/01/14	5	50.10	0	0.00	50.30	5	7,691	0.07%
2020/01/13	0	0.00	2	50.00	49.65	-2	7,794	-0.03%
2020/01/10	2	48.25	0	0.00	48.20	2	7,916	0.03%
2020/01/07	1	48.20	6	48.46	47.95	-5	8,524	-0.06%
2020/01/06	12	49.69	5	49.23	49.10	7	8,494	0.08%
2020/01/03	1	50.50	0	0.00	51.00	1	8,427	0.01%
2020/01/02	16	51.41	0	0.00	51.50	16	8,399	0.19%
2019/12/30	1	52.40	4	52.50	51.90	-3	8,395	-0.04%
2019/12/27	1	52.00	0	0.00	52.40	1	8,438	0.01%
2019/12/25	4	51.70	0	0.00	51.90	4	8,516	0.05%
2019/12/24	1	51.60	0	0.00	51.80	1	8,553	0.01%
2019/12/23	7	52.40	3	51.83	52.20	4	8,517	0.05%
2019/12/20	10	53.40	0	0.00	53.30	10	8,486	0.12%
2019/12/19	4	53.25	0	0.00	54.10	4	8,595	0.05%
2019/12/18	2	56.45	4	56.18	54.40	-2	8,588	-0.02%
2019/12/17	11	54.95	26	55.37	56.00	-15	8,552	-0.18%
2019/12/16	1	54.40	1	54.00	53.90	0	8,580	0.00%
2019/12/13	1	54.30	0	0.00	54.40	1	8,806	0.01%
2019/12/12	5	55.64	1	56.00	55.00	4	9,032	0.04%
2019/12/11	1	55.20	6	55.10	54.70	-5	9,316	-0.05%
2019/12/10	12	54.00	0	0.00	53.40	12	9,089	0.13%
2019/12/09	0	0.00	2	54.45	53.60	-2	9,208	-0.02%
2019/12/06	0	0.00	17	54.26	54.30	-17	9,375	-0.18%
2019/12/05	4	53.55	2	53.80	54.00	2	9,346	0.02%
2019/12/04	1	51.80	2	51.55	52.20	-1	9,356	-0.01%
2019/12/03	30	52.30	0	0.00	51.80	30	9,329	0.32%
2019/12/02	1	51.80	7	51.53	51.40	-6	9,286	-0.06%
2019/11/29	22	53.26	23	53.41	53.10	-1	9,220	-0.01%
2019/11/28	27	53.63	21	53.66	53.50	6	9,071	0.07%
2019/11/27	15	54.29	32	53.88	54.00	-17	8,916	-0.19%
2019/11/26	0	0.00	2	50.60	50.40	-2	8,457	-0.02%
2019/11/25	0	0.00	4	49.78	49.70	-4	8,368	-0.05%
2019/11/22	1	51.00	1	51.00	50.50	0	8,329	0.00%
2019/11/21	2	52.40	0	0.00	52.40	2	8,236	0.02%
2019/11/20	5	51.12	36	51.38	50.90	-31	8,143	-0.38%
2019/11/19	37	50.81	28	51.34	50.70	9	7,953	0.11%
2019/11/15	0	0.00	2	48.00	48.40	-2	7,428	-0.03%
2019/11/14	3	46.87	0	0.00	46.80	3	7,373	0.04%
2019/11/12	0	0.00	1	46.15	47.50	-1	7,295	-0.01%
2019/11/11	0	0.00	4	46.40	46.25	-4	7,237	-0.06%
2019/11/08	7	46.80	10	46.76	46.60	-3	7,202	-0.04%
2019/11/07	4	47.65	0	0.00	47.50	4	7,151	0.06%
2019/11/06	2	47.83	0	0.00	48.00	2	7,089	0.03%
2019/11/05	0	0.00	2	48.60	48.00	-2	7,037	-0.03%
2019/11/04	0	0.00	11	48.84	48.65	-11	7,028	-0.16%
2019/10/31	4	48.25	6	48.09	48.25	-2	6,930	-0.03%
2019/10/30	6	48.40	3	47.97	47.80	3	6,857	0.04%
2019/10/29	37	47.84	31	48.22	48.80	6	6,787	0.09%
2019/10/28	29	48.67	11.6	48.39	48.40	17.4	6,693	0.26%
2019/10/25	12	49.24	15	49.14	49.30	-3	6,506	-0.05%
2019/10/24	20	47.95	50	47.86	47.90	-30	6,327	-0.47%
2019/10/23	5	46.95	2	47.68	47.30	3	6,254	0.05%
2019/10/22	0	0.00	6	47.13	47.10	-6	6,156	-0.10%
2019/10/21	11	46.05	25	46.09	46.20	-14	5,978	-0.23%
2019/10/18	0	0.00	3	45.55	45.45	-3	5,877	-0.05%
2019/10/17	28	45.29	22	45.27	45.50	6	5,737	0.10%
2019/10/16	11	43.98	24	44.04	44.15	-13	5,387	-0.24%
2019/10/15	10	41.85	22.4	41.47	41.85	-12.4	5,208	-0.24%
2019/10/14	20	40.95	10	40.35	41.20	10	5,262	0.19%
2019/10/09	7	39.81	0	0.00	39.85	7	5,209	0.13%
2019/10/07	8	41.27	1	41.40	41.00	7	5,198	0.13%
2019/10/03	1	41.05	11	40.91	41.15	-10	5,142	-0.19%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/10/01	6	40.84	0	0.00	41.20	6	5,084	0.12%
2019/09/27	10	42.18	9	42.77	41.90	1	5,013	0.02%
2019/09/26	14	43.48	3	43.40	43.30	11	4,921	0.22%
2019/09/25	11	43.70	10	43.50	43.20	1	4,941	0.02%
2019/09/24	5	43.08	0	0.00	43.00	5	4,951	0.10%
2019/09/23	0	0.00	2	44.88	44.65	-2	4,820	-0.04%
2019/09/20	0	0.00	4	44.74	44.75	-4	4,749	-0.08%
2019/09/19	20	45.50	2	45.45	45.65	18	4,597	0.39%
2019/09/18	3	46.05	6	45.82	45.75	-3	4,439	-0.07%
2019/09/17	14	45.32	14	45.43	45.40	0	4,183	0.00%
2019/09/16	10	44.84	15	45.07	45.20	-5	3,920	-0.13%
2019/09/12	2	42.38	5	42.50	42.15	-3	3,511	-0.09%
2019/09/11	5	42.20	5	42.16	42.05	0	3,488	0.00%
2019/09/10	8	42.33	14	42.81	41.40	-6	3,321	-0.18%
2019/09/09	2	41.68	1	42.00	41.70	1	3,118	0.03%
2019/09/06	9	41.58	8	41.39	41.25	1	3,022	0.03%
2019/09/04	0	0.00	2	39.55	39.45	-2	2,883	-0.07%
2019/09/03	0	0.00	10	39.80	39.50	-10	2,917	-0.34%
2019/08/30	2	39.05	1	39.20	39.05	1	2,878	0.03%
2019/08/27	1	38.40	1	38.40	37.85	0	2,833	0.00%
2019/08/26	1	37.65	1	37.50	37.85	0	2,821	0.00%
2019/08/23	0	0.00	1	37.50	37.65	-1	2,821	-0.04%
2019/08/21	3	36.68	1	37.35	37.20	2	2,807	0.07%
2019/08/20	1	37.80	0	0.00	37.95	1	2,753	0.04%
2019/08/16	1	38.00	0	0.00	38.25	1	2,682	0.04%
2019/08/15	1	37.75	0	0.00	37.70	1	2,679	0.04%
2019/08/13	1	38.00	1	38.15	38.40	0	2,692	0.00%
2019/08/08	1	37.40	0	0.00	38.00	1	2,750	0.04%
2019/08/07	1	37.70	0	0.00	37.50	1	2,769	0.04%
2019/08/06	3	37.42	2	36.85	37.60	1	2,791	0.04%
2019/08/05	2	38.13	0	0.00	38.10	2	2,827	0.07%
2019/08/02	1	38.50	0	0.00	39.00	1	2,862	0.03%
2019/07/31	1	39.40	0	0.00	39.85	1	2,992	0.03%
2019/07/30	16	39.38	0	0.00	39.30	16	2,961	0.54%
2019/07/26	0	0.00	10	43.35	43.60	-10	2,789	-0.36%
2019/07/25	10	42.55	1	42.90	43.45	9	2,815	0.32%
2019/07/24	11	42.64	18	42.49	42.45	-7	2,887	-0.24%
2019/07/22	2	41.95	0	0.00	41.60	2	3,038	0.07%
2019/07/19	6	42.14	0	0.00	41.55	6	3,312	0.18%
2019/07/18	1	41.90	1	41.75	41.65	0	3,414	0.00%
2019/07/17	1	42.80	6	42.69	42.35	-5	3,486	-0.14%
2019/07/16	2	42.08	6	41.87	42.65	-4	3,523	-0.11%
2019/07/15	0	0.00	1	41.00	40.75	-1	3,709	-0.03%
2019/07/11	0	0.00	5	40.80	40.75	-5	4,576	-0.11%
2019/07/10	0	0.00	1.8	40.44	40.55	-1.8	4,564	-0.04%
2019/07/04	3	41.00	1	41.15	41.40	2	4,616	0.04%
2019/07/03	0	0.00	1	40.95	40.70	-1	4,695	-0.02%
2019/07/02	4	40.70	4	41.15	41.15	0	4,833	0.00%
2019/07/01	1	40.60	1	41.00	40.55	0	4,955	0.00%
2019/06/28	2	39.75	0	0.00	39.75	2	4,927	0.04%
2019/06/26	4	39.30	0	0.00	39.20	4	5,018	0.08%
2019/06/25	1	39.80	1	40.35	39.60	0	5,012	0.00%
2019/06/24	0	0.00	0.6	40.25	40.25	-0.6	5,065	-0.01%
2019/06/21	2	40.60	0	0.00	40.20	2	5,090	0.04%
2019/06/19	0	0.00	3	40.95	40.65	-3	5,066	-0.06%
2019/06/18	0	0.00	5	40.73	40.15	-5	5,053	-0.10%
2019/06/17	0	0.00	1	41.40	40.80	-1	5,115	-0.02%
2019/06/14	0	0.00	6	40.75	40.60	-6	5,118	-0.12%
2019/06/06	1	40.05	0	0.00	39.85	1	5,065	0.02%
2019/06/05	0	0.00	1	39.90	40.05	-1	5,062	-0.02%
2019/05/31	1	39.70	0	0.00	39.60	1	5,089	0.02%
2019/05/30	2	39.75	1	40.00	39.50	1	5,077	0.02%
2019/05/29	0	0.00	1	38.85	39.25	-1	5,079	-0.02%
2019/05/27	3	38.40	0	0.00	38.40	3	5,090	0.06%
2019/05/22	9	39.36	0	0.00	39.00	9	5,140	0.18%
2019/05/21	2	38.05	0	0.00	39.40	2	5,193	0.04%
2019/05/20	1	38.50	0	0.00	38.30	1	5,362	0.02%
2019/05/17	6	38.73	0	0.00	38.80	6	5,404	0.11%
2019/05/16	0	0.00	10	39.95	39.40	-10	5,380	-0.19%
2019/05/15	1	40.35	6	40.33	40.60	-5	5,386	-0.09%
2019/05/13	3	39.68	5	39.90	39.90	-2	5,335	-0.04%
2019/05/10	7	41.71	0	0.00	40.70	7	5,261	0.13%
2019/05/09	2	41.33	16	41.80	41.50	-14	5,200	-0.27%
2019/05/08	13	42.54	21	42.57	42.35	-8	5,119	-0.16%
2019/05/07	0	0.00	1	44.55	44.10	-1	5,002	-0.02%
2019/05/02	1	45.80	0	0.00	45.35	1	4,974	0.02%
2019/04/30	13	44.99	11	44.73	46.60	2	4,917	0.04%
2019/04/29	10	45.33	12	45.70	45.20	-2	4,760	-0.04%
2019/04/26	15	46.79	31	46.56	46.55	-16	4,680	-0.34%
2019/04/25	26	48.48	13	48.70	46.95	13	4,559	0.29%
2019/04/24	5	50.66	2	50.50	50.60	3	4,262	0.07%
2019/04/23	9	50.10	0	0.00	51.40	9	4,141	0.22%
2019/04/22	3	51.93	4	51.13	50.90	-1	4,052	-0.02%
2019/04/19	20	52.96	22	54.38	52.30	-2	3,967	-0.05%
2019/04/18	16	52.02	6	52.22	52.90	10	3,686	0.27%
2019/04/17	1	50.10	5.8	50.05	50.60	-4.8	3,166	-0.15%
2019/04/16	1	45.60	0	0.00	46.00	1	2,877	0.03%
2019/04/15	0	0.00	2	44.65	44.70	-2	2,905	-0.07%
2019/04/09	18	47.13	0	0.00	45.75	18	2,871	0.63%
2019/04/08	9	49.25	6	49.03	48.45	3	2,808	0.11%
2019/04/03	5	45.20	22	46.18	47.25	-17	2,703	-0.63%
2019/04/02	1	44.70	0	0.00	44.70	1	2,546	0.04%
2019/03/29	0	0.00	4	44.81	45.10	-4	2,505	-0.16%
2019/03/27	0	0.00	1	44.55	43.50	-1	2,508	-0.04%
2019/03/26	0	0.00	1	44.00	43.80	-1	2,456	-0.04%
2019/03/25	11	42.63	0	0.00	42.65	11	2,421	0.45%
2019/03/22	2	43.50	0	0.00	43.45	2	2,417	0.08%
2019/03/21	8	43.05	1	43.35	43.05	7	2,444	0.29%
2019/03/20	2	43.15	8	43.55	43.55	-6	2,474	-0.24%
2019/03/19	4	42.41	0	0.00	42.65	4	2,650	0.15%
2019/03/18	0	0.00	3	41.95	42.00	-3	2,716	-0.11%
2019/03/13	0	0.00	1	41.50	41.25	-1	2,970	-0.03%
2019/03/12	3	41.65	0	0.00	41.60	3	3,020	0.10%
2019/03/08	4	41.01	0	0.00	41.00	4	3,236	0.12%
2019/03/07	2	41.60	2	41.58	41.50	0	3,309	0.00%
2019/03/04	7	42.31	0	0.00	42.00	7	3,385	0.21%
2019/02/25	5	43.19	4	43.25	43.35	1	3,408	0.03%
2019/02/22	1	42.85	0	0.00	42.85	1	3,416	0.03%
2019/02/21	4	42.90	3	42.95	42.95	1	3,499	0.03%
2019/02/20	4	43.15	3	43.50	43.45	1	3,498	0.03%
2019/02/19	4	43.88	10	43.12	43.15	-6	3,520	-0.17%
2019/02/18	0	0.00	7	46.83	46.40	-7	3,369	-0.21%
2019/02/15	1	45.45	0	0.00	45.50	1	3,306	0.03%
2019/02/14	0	0.00	1	46.00	45.50	-1	3,305	-0.03%
2019/02/13	2	45.15	0	0.00	45.15	2	3,264	0.06%
2019/02/11	0	0.00	2	44.20	44.10	-2	3,245	-0.06%
2019/01/25	2	43.85	0	0.00	44.00	2	3,277	0.06%
2019/01/24	3	43.80	15	43.61	44.20	-12	3,246	-0.37%
2019/01/22	20	42.45	0	0.00	41.85	20	3,212	0.62%
2019/01/21	0	0.00	5	42.55	42.50	-5	3,227	-0.15%
2019/01/18	0	0.00	1	42.50	42.10	-1	3,253	-0.03%
2019/01/17	5	41.90	0	0.00	41.50	5	3,268	0.15%
2019/01/16	1	42.30	1	42.05	42.00	0	3,259	0.00%
2019/01/15	1	42.10	0	0.00	41.80	1	3,269	0.03%
2019/01/11	1	42.35	3	41.42	41.30	-2	3,266	-0.06%
2019/01/09	3	43.02	0	0.00	42.65	3	3,235	0.09%
2019/01/03	0	0.00	2	42.05	41.80	-2	3,205	-0.06%
2018/12/28	1	43.55	0	0.00	43.60	1	3,213	0.03%
2018/12/27	3	43.60	0	0.00	43.15	3	3,309	0.09%
2018/12/26	6	44.06	0	0.00	43.30	6	3,280	0.18%
2018/12/25	3	45.55	4	45.49	45.55	-1	3,257	-0.03%
2018/12/24	12	45.51	10	46.27	46.45	2	3,351	0.06%
2018/12/22	1	45.00	3	45.10	45.30	-2	3,413	-0.06%
2018/12/21	12	43.93	3	43.40	45.45	9	3,470	0.26%
2018/12/20	1	45.10	0	0.00	43.90	1	3,499	0.03%
2018/12/19	1	46.40	0	0.00	45.85	1	3,503	0.03%
2018/12/17	1	46.50	0	0.00	46.60	1	3,607	0.03%
2018/12/14	4	47.45	0	0.00	47.00	4	3,898	0.10%
2018/12/13	0	0.00	5	47.60	47.90	-5	3,935	-0.13%
2018/12/12	9	49.87	1	49.70	47.55	8	4,138	0.19%
2018/12/11	5	47.10	7	47.61	49.50	-2	4,085	-0.05%
2018/12/10	1	46.60	0	0.00	45.60	1	3,999	0.03%
2018/12/07	5	47.60	17	48.43	48.40	-12	3,917	-0.31%
2018/12/06	2	46.48	0	0.00	47.00	2	3,817	0.05%
2018/12/05	2	47.60	0	0.00	47.70	2	3,731	0.05%
2018/12/04	1	46.85	3	47.57	47.70	-2	3,687	-0.05%
2018/12/03	4	47.40	1	47.20	47.10	3	3,597	0.08%
2018/11/29	0	0.00	4	43.64	43.50	-4	3,399	-0.12%
2018/11/23	1	41.70	0	0.00	41.00	1	3,287	0.03%
2018/11/22	2	42.75	4	42.06	42.00	-2	3,284	-0.06%
2018/11/21	1	44.00	0	0.00	43.60	1	3,266	0.03%
2018/11/20	7	45.39	8	45.18	44.80	-1	3,232	-0.03%
2018/11/19	1	44.25	0	0.00	44.35	1	3,141	0.03%
2018/11/16	0	0.00	7	43.71	44.50	-7	3,103	-0.23%
2018/11/15	0	0.00	2	40.83	41.80	-2	3,033	-0.07%
2018/11/14	11	39.44	0	0.00	39.30	11	3,001	0.37%
2018/11/13	1	39.70	0	0.00	40.00	1	3,032	0.03%
2018/11/12	0	0.00	1	41.30	40.95	-1	3,020	-0.03%
2018/11/08	0.2	41.80	0	0.00	41.70	0.2	3,046	0.01%
2018/11/07	1	41.70	2	41.45	41.70	-1	3,059	-0.03%
2018/11/05	2	42.30	0	0.00	42.80	2	3,103	0.06%
2018/11/01	1	40.85	0	0.00	41.05	1	3,054	0.03%
2018/10/31	7	40.11	4	40.06	40.45	3	3,041	0.10%
2018/10/29	1	39.00	3	38.80	39.20	-2	3,038	-0.07%
2018/10/26	5	39.72	1	39.35	39.95	4	3,105	0.13%
2018/10/25	1	41.50	3	41.60	40.65	-2	3,101	-0.06%
2018/10/23	2	44.53	0	0.00	43.55	2	3,173	0.06%
2018/10/18	1	44.20	0	0.00	43.85	1	3,207	0.03%
2018/10/16	10	44.78	6	44.92	44.25	4	3,205	0.12%
2018/10/15	0	0.00	2	43.70	43.80	-2	3,196	-0.06%
2018/10/12	4	43.44	8	43.63	43.50	-4	3,200	-0.12%
2018/10/11	5	42.88	0	0.00	42.60	5	3,196	0.16%
2018/10/09	3	48.13	2	47.90	47.30	1	3,181	0.03%
2018/10/08	2	48.05	0	0.00	48.05	2	3,176	0.06%
2018/10/05	2	48.95	10	47.75	48.35	-8	3,190	-0.25%
2018/10/03	1	52.49	1	53.00	52.20	0	3,098	0.00%
2018/10/02	1	54.80	0	0.00	53.20	1	3,079	0.03%
2018/10/01	1	53.00	10	54.02	54.60	-9	2,989	-0.30%
2018/09/28	2	52.10	2	53.05	52.00	0	2,940	0.00%
2018/09/27	2	53.15	15	53.27	53.30	-13	2,888	-0.45%
2018/09/25	10	55.40	2	55.70	55.10	8	2,801	0.29%
2018/09/21	11	57.18	9	55.37	55.70	2	2,757	0.07%
2018/09/20	1	59.00	11	58.21	56.10	-10	2,679	-0.37%
2018/09/19	0	0.00	13	55.83	55.70	-13	2,379	-0.55%
2018/09/18	9	55.12	21	55.87	55.70	-12	2,297	-0.52%
2018/09/17	6	53.02	6	53.60	53.90	0	2,058	0.00%
2018/09/14	1	48.30	0	0.00	49.40	1	1,905	0.05%
2018/09/13	0	0.00	2	48.53	48.50	-2	1,908	-0.10%
2018/09/12	0	0.00	3	47.65	47.85	-3	1,949	-0.15%
2018/09/11	1	46.75	0	0.00	47.20	1	1,990	0.05%
2018/09/10	5	47.48	6	46.90	46.95	-1	2,012	-0.05%
2018/09/07	0	0.00	4	48.35	48.00	-4	2,031	-0.20%
2018/09/06	2	50.00	0	0.00	49.70	2	2,031	0.10%
2018/09/04	6	50.00	0	0.00	50.00	6	2,070	0.29%
2018/09/03	0	0.00	2	49.50	49.10	-2	2,088	-0.10%
2018/08/30	0	49.40	0	0.00	49.40	0	2,191	0.00%
2018/08/29	3	49.07	2	49.13	48.80	1	2,216	0.05%
2018/08/28	1	48.20	0	0.00	48.95	1	2,246	0.04%
2018/08/24	4	47.90	0	0.00	47.10	4	2,293	0.17%
2018/08/22	2	47.73	0	0.00	47.35	2	2,458	0.08%
2018/08/21	2	47.63	1	47.45	47.60	1	2,538	0.04%
2018/08/20	6	47.19	0	0.00	47.00	6	2,737	0.22%
2018/08/17	3	49.35	40	49.01	48.90	-37	2,698	-1.37%
2018/08/15	1	50.30	2	49.85	49.70	-1	2,705	-0.04%
2018/08/14	4	49.33	2	49.15	49.70	2	2,748	0.07%
2018/08/13	5	50.52	14	51.11	50.30	-9	2,743	-0.33%
2018/08/10	0	0.00	2	52.90	52.70	-2	2,700	-0.07%
2018/08/09	0	0.00	2	52.90	52.70	-2	2,701	-0.07%
2018/08/08	5	52.80	2	52.90	52.80	3	2,711	0.11%
2018/08/06	2	51.95	35	52.00	52.30	-33	2,746	-1.20%
2018/08/03	4	52.65	0	0.00	52.50	4	2,807	0.14%
2018/08/02	14	52.04	10	52.89	51.90	4	2,798	0.14%
2018/08/01	3	54.43	0	0.00	54.40	3	2,745	0.11%
2018/07/31	5	55.10	0	0.00	55.00	5	2,811	0.18%
2018/07/30	6	56.92	3	57.00	56.30	3	2,768	0.11%
2018/07/27	3	56.00	3	55.80	56.00	0	2,683	0.00%
2018/07/26	0	0.00	3	54.50	54.30	-3	2,639	-0.11%
2018/07/25	1	55.10	0	0.00	54.30	1	2,642	0.04%
2018/07/24	1	53.20	0	0.00	54.80	1	2,612	0.04%
2018/07/23	0	0.00	5	53.50	53.20	-5	2,593	-0.19%
2018/07/20	0	0.00	3	54.40	53.80	-3	2,614	-0.11%
2018/07/19	1	54.70	0	0.00	54.20	1	2,633	0.04%
2018/07/18	5	54.10	2	54.30	54.70	3	2,645	0.11%
2018/07/17	0	0.00	7	54.59	53.60	-7	2,612	-0.27%
2018/07/16	0	0.00	3	53.60	53.20	-3	2,555	-0.12%
2018/07/13	3	52.60	0	0.00	53.80	3	2,548	0.12%
2018/07/11	0	0.00	2	51.90	51.60	-2	2,508	-0.08%
2018/07/10	1	51.50	0	0.00	52.20	1	2,514	0.04%
2018/07/09	1	51.50	2	51.70	51.50	-1	2,516	-0.04%
2018/07/06	0	0.00	5	51.00	51.00	-5	2,515	-0.20%
2018/07/04	2	50.60	9	50.84	50.50	-7	2,501	-0.28%
2018/07/03	2	50.45	8	50.78	50.50	-6	2,503	-0.24%
2018/07/02	6	52.15	0	0.00	51.40	6	2,483	0.24%
2018/06/29	2	52.50	7	52.50	52.30	-5	2,478	-0.20%
2018/06/28	2	52.30	2	51.60	51.70	0	2,498	0.00%
2018/06/27	7	52.00	0	0.00	51.80	7	2,501	0.28%
2018/06/26	0	0.00	1	51.50	53.30	-1	2,492	-0.04%
2018/06/25	7	54.19	0	0.00	53.00	7	2,486	0.28%
2018/06/22	0	0.00	4	55.70	55.30	-4	2,467	-0.16%
2018/06/21	1	56.80	1	56.60	56.50	0	2,467	0.00%
2018/06/20	2	56.80	10	56.94	57.20	-8	2,440	-0.33%
2018/06/19	1	55.20	3	55.50	55.20	-2	2,414	-0.08%
2018/06/15	4	55.43	1	55.90	55.00	3	2,431	0.12%
2018/06/14	1	55.60	2	55.75	55.60	-1	2,422	-0.04%
2018/06/13	34	56.99	31	55.84	55.70	3	2,473	0.12%
2018/06/12	15	57.07	1	56.40	56.40	14	2,522	0.56%
2018/06/11	3	58.57	1	57.40	57.70	2	2,603	0.08%
2018/06/08	5	58.08	1	59.00	57.80	4	2,846	0.14%
2018/06/07	10	59.06	10	59.76	59.00	0	2,888	0.00%
2018/06/06	0	0.00	4	59.48	59.00	-4	3,147	-0.13%
2018/06/05	2	59.45	8	59.49	58.70	-6	3,322	-0.18%
2018/06/04	4	59.55	2	59.60	58.80	2	3,278	0.06%
2018/06/01	8	57.85	3	57.70	59.00	5	3,255	0.15%
2018/05/31	83	58.95	82	57.62	57.50	1	3,234	0.03%
2018/05/30	63	60.35	59	58.87	58.50	4	3,228	0.12%
2018/05/29	17	59.40	4	60.10	59.60	13	3,124	0.42%
2018/05/28	45	57.73	27	59.81	60.00	18	3,067	0.59%
2018/05/25	1	56.00	0	0.00	55.70	1	2,870	0.03%
2018/05/24	1	55.90	1	56.10	56.00	0	2,898	0.00%
2018/05/23	0	0.00	7	55.53	55.50	-7	2,931	-0.24%
2018/05/22	1	56.00	3	56.77	56.60	-2	2,916	-0.07%
2018/05/21	15	55.15	4	54.40	55.60	11	2,864	0.38%
2018/05/17	4	53.90	2	54.05	53.90	2	2,874	0.07%
2018/05/16	0	0.00	1	54.80	54.80	-1	2,876	-0.03%
2018/05/14	1	55.20	2	55.20	56.60	-1	2,943	-0.03%
2018/05/11	4	56.03	5	56.90	55.70	-1	2,958	-0.03%
2018/05/09	0	0.00	2	54.50	54.10	-2	2,922	-0.07%
2018/05/08	4	53.60	15	53.34	55.30	-11	2,959	-0.37%
2018/05/04	1	50.20	0	0.00	50.10	1	2,994	0.03%
2018/04/30	5	49.28	0	0.00	49.10	5	3,059	0.16%
2018/04/27	1	49.40	1	49.60	49.40	0	3,059	0.00%
2018/04/26	1	49.50	0	0.00	49.00	1	3,070	0.03%
2018/04/25	12	50.82	2	50.50	50.40	10	3,064	0.33%
2018/04/24	1	51.00	7	50.37	50.10	-6	3,060	-0.20%
2018/04/19	2	53.20	0	0.00	54.30	2	3,135	0.06%
2018/04/13	14	53.90	0	0.00	53.10	14	3,345	0.42%
2018/04/10	0	0.00	1	54.80	54.00	-1	3,455	-0.03%
2018/04/03	21	53.81	0	0.00	54.30	21	3,478	0.60%
2018/04/02	12	54.81	8	55.70	54.60	4	3,484	0.11%
2018/03/31	2	55.80	1	56.50	55.80	1	3,507	0.03%
2018/03/30	0	0.00	3	56.00	56.20	-3	3,658	-0.08%
2018/03/29	1	56.10	1	56.00	55.80	0	3,714	0.00%
2018/03/28	0	0.00	1	56.00	56.00	-1	3,722	-0.03%
2018/03/26	1	54.70	0	0.00	54.30	1	3,724	0.03%
2018/03/22	4	55.85	4	56.43	55.40	0	3,776	0.00%
2018/03/20	2	56.30	0	0.00	56.40	2	3,774	0.05%
2018/03/19	0	0.00	3	56.83	57.30	-3	3,837	-0.08%
2018/03/16	5	56.74	2	56.30	56.10	3	3,883	0.08%
2018/03/15	1	57.10	3	57.33	57.70	-2	3,907	-0.05%
2018/03/14	3	56.97	6	56.87	57.10	-3	3,863	-0.08%
2018/03/13	2	55.70	3	55.20	54.30	-1	3,681	-0.03%
2018/03/12	14	55.33	49	54.93	54.80	-35	3,709	-0.94%
2018/03/09	9	53.69	5	54.12	55.00	4	3,552	0.11%
2018/03/08	0	0.00	2	50.10	50.00	-2	3,498	-0.06%
2018/03/07	6	49.97	60	50.02	49.75	-54	3,795	-1.42%
2018/03/05	10	50.48	0	0.00	49.50	10	3,854	0.26%
2018/03/02	3	51.60	0	0.00	52.10	3	3,849	0.08%
2018/03/01	0	0.00	10	51.20	51.70	-10	3,840	-0.26%
2018/02/26	2	51.35	3	51.80	50.90	-1	3,916	-0.03%
2018/02/23	0	0.00	2	50.60	51.30	-2	3,969	-0.05%
2018/02/12	0	0.00	1	47.20	46.90	-1	4,002	-0.02%
2018/02/08	3	47.90	0	0.00	47.65	3	4,013	0.07%
2018/02/07	2	48.30	0	0.00	48.60	2	4,031	0.05%
2018/02/06	33	47.23	1	46.40	46.05	32	4,040	0.79%
2018/02/05	3.2	48.41	0	0.00	49.80	3.2	3,986	0.08%
2018/02/02	4	49.88	0	0.00	49.85	4	3,972	0.10%
2018/02/01	1	50.20	2	50.70	50.10	-1	3,970	-0.03%
2018/01/31	19	50.62	0	0.00	50.40	19	3,969	0.48%
2018/01/30	30	50.34	0	0.00	52.40	30	3,977	0.75%
2018/01/26	1	53.10	2	52.90	52.90	-1	3,898	-0.03%
2018/01/25	1	52.80	0	0.00	53.00	1	3,926	0.03%
2018/01/24	20	53.61	10	53.55	53.50	10	3,999	0.25%
2018/01/23	22	52.48	0	0.00	52.30	22	4,094	0.54%
2018/01/22	10	51.70	0	0.00	52.30	10	4,118	0.24%
2018/01/19	0	0.00	4	52.30	52.10	-4	4,146	-0.10%
2018/01/18	0	0.00	5	52.34	52.60	-5	4,144	-0.12%
2018/01/17	2	52.05	3	51.67	51.90	-1	4,129	-0.02%
2018/01/15	4	50.70	5	51.32	51.30	-1	4,079	-0.02%
2018/01/12	1	50.30	10	50.86	50.90	-9	4,089	-0.22%
2018/01/11	4	49.74	1	49.70	49.80	3	4,086	0.07%
2018/01/10	22	50.45	1	50.60	50.60	21	4,192	0.50%
2018/01/09	18	52.36	5	53.10	51.70	13	4,129	0.31%
2018/01/08	3	54.03	1	54.00	54.00	2	4,071	0.05%
2018/01/05	3	55.53	3	55.57	55.50	0	4,063	0.00%
2018/01/04	2	55.25	3	55.33	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	2	55.30	55.40	-2	4,027	-0.05%
2018/01/02	0	0.00	33	54.90	54.80	-33	4,018	-0.82%

景碩前三季 EPS 0.66元UDN聯合新聞網－2024/10/28

景碩

景碩（3189）昨（28）日公告第3季獲利1.85億元，為近三季最佳，季增107.87％，並明顯優於去年同期虧損，單季每......詳全文

欣興、景碩四檔擁利基UDN聯合新聞網－2024/10/26

欣興（3037）、景碩（3189）等ABF族群，在AI、網通等需求持續增溫，法人圈看好後市營運前景，投資評等為「買進」，......詳全文

PCB族群大廠財報連發景碩28日、嘉聯益與欣興等29日發布UDN聯合新聞網－2024/10/21

PCB族群大廠財報將密集發布。在載板大廠景碩（3189）預計28日提報董事會之後，軟板廠嘉聯益（6153）、載板廠欣興（......詳全文

景碩

券商分點績效/獲利分析

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析