景碩 (3189)-玉山-新竹券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
▲1.6
漲幅
+1.70%
成交量
1,450張
產業
上市半導體類股
1382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	95.80	95.80	-1	2,866	-0.03%
2024/05/10	6	94.33	5	94.36	94.20	1	2,892	0.03%
2024/05/09	5	94.40	0.2	94.60	94.20	4.8	2,884	0.17%
2024/05/08	1	94.00	4	94.90	95.50	-3	2,934	-0.10%
2024/05/07	1	95.29	0	0.00	94.50	1	3,208	0.03%
2024/05/06	2	94.40	2	95.60	94.80	0	3,233	0.00%
2024/05/03	0	0.00	1	96.20	95.40	-1	3,252	-0.03%
2024/05/02	3.2	94.59	0	0.00	95.20	3.2	3,258	0.10%
2024/04/30	10.2	95.54	3	94.70	95.30	7.2	3,273	0.22%
2024/04/29	2.1	97.05	3	97.97	97.90	-0.9	3,272	-0.03%
2024/04/26	1	96.60	0	0.00	97.00	1	3,299	0.03%
2024/04/25	1	96.60	0	0.00	96.80	1	3,312	0.03%
2024/04/24	2	98.05	2.2	98.39	97.10	-0.2	3,321	-0.01%
2024/04/22	0	0.00	9	94.23	94.50	-9	3,319	-0.27%
2024/04/19	5.2	94.24	3.1	94.48	94.00	2.1	3,302	0.06%
2024/04/18	2	96.00	0	0.00	95.80	2	3,262	0.06%
2024/04/17	3	96.63	2	97.30	97.50	1	3,248	0.03%
2024/04/16	5	95.94	1	96.60	96.00	4	3,277	0.12%
2024/04/15	3	97.40	6	97.42	97.20	-3	3,263	-0.09%
2024/04/12	19.2	98.80	1	99.90	97.80	18.2	3,248	0.56%
2024/04/11	1.1	99.70	2	100.50	101.00	-0.9	3,219	-0.03%
2024/04/10	3	100.83	0	0.00	99.70	3	3,225	0.09%
2024/04/09	2	100.50	1	100.00	101.00	1	3,217	0.03%
2024/04/08	1.1	101.86	1	100.00	101.00	0.1	3,226	0.00%
2024/04/03	1.1	102.02	2	102.25	102.00	-1	3,206	-0.03%
2024/04/02	1	102.98	1	102.50	103.00	0	3,189	0.00%
2024/04/01	0	101.50	5	100.84	101.50	-5	3,171	-0.16%
2024/03/29	0	98.80	2	99.00	98.70	-2	3,152	-0.06%
2024/03/28	2	98.90	0	0.00	98.90	2	3,145	0.06%
2024/03/27	4	99.25	5	100.10	99.40	-1	3,142	-0.03%
2024/03/26	1	101.98	1	100.00	99.70	0	3,197	0.00%
2024/03/25	1	101.00	0	0.00	101.00	1	3,265	0.03%
2024/03/22	1	102.00	1	102.50	101.50	0	3,343	0.00%
2024/03/21	5	102.00	8	101.75	101.50	-3	3,434	-0.09%
2024/03/20	2	100.50	7	102.43	103.00	-5	3,478	-0.14%
2024/03/19	2	99.45	15	99.64	99.30	-13	3,381	-0.38%
2024/03/18	1	95.10	22.6	96.94	98.00	-21.6	3,289	-0.66%
2024/03/15	17.4	92.74	12	92.67	92.10	5.4	3,205	0.17%
2024/03/14	1	95.00	0	0.00	94.40	1	3,154	0.03%
2024/03/13	6.5	95.47	0	0.00	94.80	6.5	3,147	0.21%
2024/03/12	4	97.53	1	99.60	96.70	3	3,150	0.10%
2024/03/11	1	97.50	3	98.20	98.20	-2	3,156	-0.06%
2024/03/08	4	95.65	6	96.73	97.00	-2	3,218	-0.06%
2024/03/07	3.2	94.40	1	93.90	93.80	2.2	3,206	0.07%
2024/03/06	3.1	95.29	3.2	95.69	95.10	-0.1	3,222	0.00%
2024/03/05	4	96.35	20	96.38	96.20	-16	3,234	-0.49%
2024/03/04	2	96.95	0.1	97.10	96.80	1.9	3,272	0.06%
2024/03/01	0	0.00	2	98.05	96.90	-2	3,278	-0.06%
2024/02/29	3	95.93	1	96.40	96.70	2	3,317	0.06%
2024/02/27	5.1	97.38	21.2	96.33	96.20	-16.1	3,302	-0.49%
2024/02/26	1.1	99.33	0	0.00	99.20	1.1	3,266	0.03%
2024/02/23	5	99.44	11	99.27	98.80	-6	3,289	-0.18%
2024/02/22	2	102.00	10	101.50	100.50	-8	3,360	-0.24%
2024/02/21	3	101.83	0	0.00	101.50	3	3,360	0.09%
2024/02/19	1	103.00	1	105.00	104.00	0	3,367	0.00%
2024/02/16	0	0.00	2	102.50	102.00	-2	3,341	-0.06%
2024/02/15	2.1	101.00	0	0.00	101.00	2.1	3,344	0.06%
2024/02/05	1	100.50	2	101.00	101.00	-1	3,353	-0.03%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/02/01	0.1	101.00	1	100.50	100.50	-1	3,348	-0.03%
2024/01/31	1	100.50	1	101.96	100.50	0	3,349	0.00%
2024/01/30	1	107.40	28.5	104.37	103.50	-27.5	3,341	-0.82%
2024/01/29	0	0.00	2	102.00	101.50	-2	3,102	-0.06%
2024/01/26	1.5	100.09	0	0.00	100.00	1.5	3,122	0.05%
2024/01/25	2	100.50	0	0.00	101.00	2	3,144	0.06%
2024/01/24	1	101.50	0	0.00	100.50	1	3,168	0.03%
2024/01/23	5.1	101.88	2	101.50	101.50	3.1	3,285	0.10%
2024/01/22	0	0.00	1	100.00	100.00	-1	3,233	-0.03%
2024/01/19	1	98.40	1	97.40	98.40	0	3,225	0.00%
2024/01/18	4	95.58	0.2	95.50	95.70	3.8	3,263	0.12%
2024/01/17	2	96.55	1	97.40	96.00	1	3,291	0.03%
2024/01/15	1	97.70	0	0.00	97.10	1	3,278	0.03%
2024/01/12	1	95.60	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0	96.70	0	0.00	96.20	0	3,289	0.00%
2024/01/10	10.1	97.59	3	96.53	96.40	7.1	3,311	0.21%
2024/01/09	0	0.00	1	99.40	98.60	-1	3,279	-0.03%
2024/01/08	1	98.50	0	0.00	97.80	1	3,279	0.03%
2024/01/05	9	97.51	4	97.40	97.10	5	3,300	0.15%
2024/01/04	5	97.28	1	97.60	97.70	4	3,316	0.12%
2024/01/03	6	97.83	1	98.20	97.80	5	3,327	0.15%
2024/01/02	5	98.82	1	98.60	98.20	4	3,316	0.12%
2023/12/29	3	99.30	0	0.00	99.70	3	3,300	0.09%
2023/12/28	5	99.70	1	99.80	99.50	4	3,302	0.12%
2023/12/27	7	100.04	1	99.50	99.60	6	3,320	0.18%
2023/12/26	5	100.50	0	0.00	100.50	5	3,327	0.15%
2023/12/25	3	100.17	0	0.00	100.00	3	3,355	0.09%
2023/12/22	1	99.70	0	0.00	99.10	1	3,356	0.03%
2023/12/21	3	100.50	0	0.00	99.60	3	3,369	0.09%
2023/12/19	9	96.94	1	98.40	98.30	8	3,213	0.25%
2023/12/18	16.2	98.73	0	0.00	97.70	16.2	3,130	0.52%
2023/12/15	16	101.41	1	101.50	101.50	15	3,048	0.49%
2023/12/14	13	101.96	0	0.00	102.00	13	2,953	0.44%
2023/12/13	14	102.57	0	0.00	102.00	14	2,959	0.47%
2023/12/12	12	103.67	0	0.00	103.50	12	3,017	0.40%
2023/12/11	13	103.77	0	0.00	103.00	13	3,041	0.43%
2023/12/08	22.1	103.05	0	0.00	102.50	22.1	3,048	0.72%
2023/12/07	10	102.25	0	0.00	101.50	10	3,059	0.33%
2023/12/06	1	101.51	37	102.00	101.50	-36	3,040	-1.18%
2023/12/05	1	104.00	3	103.17	104.50	-2	2,998	-0.07%
2023/12/04	1	101.50	7	100.57	102.50	-6	2,940	-0.20%
2023/12/01	4	99.45	2	99.50	100.50	2	2,932	0.07%
2023/11/30	1	98.60	0.1	98.60	98.90	0.9	2,907	0.03%
2023/11/29	0	0.00	4	99.20	99.30	-4	2,894	-0.14%
2023/11/28	5	96.90	4	97.68	98.00	1	2,858	0.03%
2023/11/27	2	97.10	1	97.70	96.40	1	2,838	0.04%
2023/11/24	15	97.41	0	0.00	97.70	15	2,792	0.54%
2023/11/23	11	97.29	6	97.38	96.90	5	2,815	0.18%
2023/11/22	14	96.96	3	97.30	96.80	11	2,807	0.39%
2023/11/21	27	99.25	0.7	99.17	98.40	26.3	2,789	0.94%
2023/11/20	1	96.70	5	96.60	97.20	-4	2,716	-0.15%
2023/11/17	6	96.75	0.1	97.10	96.50	5.9	2,715	0.22%
2023/11/16	3	96.47	0	0.00	96.80	3	2,681	0.11%
2023/11/15	4.2	96.04	6	96.17	96.20	-1.8	2,676	-0.07%
2023/11/14	3	95.07	0	0.00	94.90	3	2,653	0.11%
2023/11/13	4	95.23	2	95.35	95.60	2	2,651	0.08%
2023/11/10	15.1	93.14	6	92.95	92.90	9.1	2,632	0.35%
2023/11/09	10.3	94.76	0	0.00	94.60	10.3	2,604	0.40%
2023/11/08	6.5	95.87	0	0.00	95.40	6.5	2,662	0.24%
2023/11/07	15.1	95.76	8	96.08	95.50	7.1	2,646	0.27%
2023/11/06	3.3	97.69	1	97.60	97.80	2.3	2,627	0.09%
2023/11/03	8	98.18	5	97.28	98.70	3	2,610	0.11%
2023/11/02	10	96.86	1	97.20	96.50	9	2,579	0.35%
2023/11/01	2	95.10	2	96.25	96.00	0	2,564	0.00%
2023/10/31	16	95.36	7	94.87	94.80	9	2,548	0.35%
2023/10/30	2	94.45	0.1	94.70	94.20	1.9	2,556	0.07%
2023/10/27	2.1	95.37	0	0.00	95.10	2.1	2,675	0.08%
2023/10/26	3	94.77	6	95.20	96.20	-3	2,731	-0.11%
2023/10/25	6.2	99.32	1	99.90	97.70	5.2	2,717	0.19%
2023/10/24	7	100.34	0.1	100.00	99.90	6.9	2,780	0.25%
2023/10/23	7	101.21	0	0.00	101.00	7	2,819	0.25%
2023/10/20	1	101.50	0	0.00	101.00	1	2,879	0.03%
2023/10/19	2	101.75	0	0.00	101.50	2	2,931	0.07%
2023/10/18	4	101.88	0	0.00	101.50	4	3,003	0.13%
2023/10/17	1	103.00	0	0.00	102.00	1	3,050	0.03%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	4	103.75	0	0.00	103.00	4	3,733	0.11%
2023/10/12	1	104.50	1	105.00	105.50	0	3,766	0.00%
2023/10/11	0	0.00	1	106.00	105.00	-1	3,821	-0.03%
2023/10/06	1	108.00	0	0.00	107.50	1	3,975	0.03%
2023/10/04	0	0.00	3	106.00	107.00	-3	4,141	-0.07%
2023/10/03	1.1	108.46	0	0.00	106.50	1.1	4,150	0.03%
2023/10/02	0	0.00	1	108.50	108.00	-1	4,173	-0.02%
2023/09/28	0	0.00	1	107.50	108.50	-1	4,182	-0.02%
2023/09/27	1	105.50	0.1	105.50	105.00	0.9	4,198	0.02%
2023/09/26	0	107.67	1	108.50	105.50	-1	4,207	-0.02%
2023/09/22	1.1	108.60	1	109.00	109.50	0.1	4,227	0.00%
2023/09/21	1	109.00	1	110.00	110.50	0	4,203	0.00%
2023/09/20	4	111.38	3	111.17	110.50	1	4,210	0.02%
2023/09/19	6	113.17	0	0.00	113.00	6	4,184	0.14%
2023/09/18	1	113.50	2	113.75	113.50	-1	4,212	-0.02%
2023/09/15	12.2	112.83	3	112.33	113.50	9.2	4,225	0.22%
2023/09/14	2	112.00	4	111.88	111.50	-2	4,173	-0.05%
2023/09/12	1	109.00	0	0.00	109.50	1	4,155	0.02%
2023/09/08	1	109.00	2	108.50	108.50	-1	4,233	-0.02%
2023/09/07	0	0.00	3	108.50	108.50	-3	4,262	-0.07%
2023/09/06	2	109.75	5	109.90	110.00	-3	4,251	-0.07%
2023/09/05	1	108.00	4	108.63	109.00	-3	4,240	-0.07%
2023/09/04	4	108.00	0	0.00	108.50	4	4,288	0.09%
2023/09/01	2	107.00	3	107.00	107.00	-1	4,337	-0.02%
2023/08/31	1	106.50	1	106.00	106.00	0	4,360	0.00%
2023/08/30	0	0.00	1	105.50	105.50	-1	4,449	-0.02%
2023/08/29	5	105.30	2	105.75	106.00	3	4,587	0.07%
2023/08/28	2	103.00	0	0.00	102.50	2	4,584	0.04%
2023/08/24	4	105.50	0	0.00	105.00	4	4,670	0.09%
2023/08/18	2	103.00	0	0.00	103.00	2	5,180	0.04%
2023/08/16	1	103.00	0	0.00	102.50	1	5,227	0.02%
2023/08/14	6.1	101.76	3	100.17	101.00	3.1	5,294	0.06%
2023/08/10	4	104.63	0.1	104.50	104.50	3.9	5,294	0.07%
2023/08/09	1	107.00	1	107.50	107.00	0	5,297	0.00%
2023/08/08	2	106.25	0	0.00	106.00	2	5,285	0.04%
2023/08/07	3	107.00	0	0.00	107.50	3	5,304	0.06%
2023/08/04	0	0.00	1	108.00	108.50	-1	5,292	-0.02%
2023/08/02	5	110.80	0.5	109.50	108.50	4.5	5,317	0.08%
2023/08/01	0.1	108.00	3	108.50	107.00	-2.9	5,279	-0.05%
2023/07/31	5	105.10	0	0.00	103.50	5	5,192	0.10%
2023/07/28	8	106.44	1	107.00	106.50	7	5,139	0.14%
2023/07/27	11	106.46	1	105.50	106.50	10	5,160	0.19%
2023/07/26	1	110.00	0	0.00	109.00	1	5,209	0.02%
2023/07/25	3	111.50	0	0.00	110.00	3	5,305	0.06%
2023/07/24	0	111.00	5	111.40	110.50	-5	5,305	-0.09%
2023/07/21	24	110.23	1.3	110.77	110.00	22.7	5,361	0.42%
2023/07/20	8.3	113.36	0	0.00	112.50	8.3	5,399	0.15%
2023/07/19	3	115.50	2	113.50	113.50	1	5,363	0.02%
2023/07/18	30	115.98	48	118.95	120.50	-18	5,106	-0.35%
2023/07/17	2.3	113.54	0	0.00	113.50	2.3	4,771	0.05%
2023/07/14	2	112.00	2	111.50	111.50	0	4,833	0.00%
2023/07/13	3	111.33	2	111.50	110.00	1	4,768	0.02%
2023/07/12	19	113.00	2	113.00	113.50	17	4,617	0.37%
2023/07/10	1	115.00	1	115.50	115.50	0	4,496	0.00%
2023/07/07	8	114.56	0	0.00	115.50	8	4,487	0.18%
2023/07/06	12	117.21	0	0.00	117.00	12	4,488	0.27%
2023/07/05	0	0.00	1.2	117.91	117.00	-1.2	4,484	-0.03%
2023/07/04	3	116.50	0	116.00	117.00	3	4,497	0.07%
2023/07/03	1	117.00	4	117.00	117.00	-3	4,518	-0.07%
2023/06/30	0	115.00	0	0.00	116.50	0	4,545	0.00%
2023/06/28	2	113.00	0	0.00	112.00	2	4,609	0.04%
2023/06/27	11	114.18	1	114.00	113.50	10	4,635	0.22%
2023/06/21	0	0.00	1	116.00	115.50	-1	4,835	-0.02%
2023/06/20	1	116.00	3	115.33	116.50	-2	4,878	-0.04%
2023/06/19	2	114.50	23	115.22	114.50	-21	5,026	-0.42%
2023/06/16	6	115.17	1	115.00	115.00	5	5,101	0.10%
2023/06/15	4	117.13	0	0.00	116.50	4	5,109	0.08%
2023/06/14	6	116.50	16	116.50	117.00	-10	5,097	-0.20%
2023/06/09	0	0.00	5	111.50	112.00	-5	5,216	-0.10%
2023/06/08	5.1	112.71	5.1	112.19	111.50	-0.1	5,251	0.00%
2023/06/07	6.4	115.88	6	115.67	116.00	0.4	5,260	0.01%
2023/06/06	0	0.00	0.6	118.00	117.50	-0.6	5,269	-0.01%
2023/06/05	0.1	117.00	16.6	117.37	119.00	-16.5	5,305	-0.31%
2023/06/02	4.1	118.62	4.1	118.86	118.00	-0.1	5,298	0.00%
2023/06/01	1	115.99	0	0.00	116.50	1	5,261	0.02%
2023/05/31	0.1	116.50	4	116.50	116.50	-3.9	5,425	-0.07%
2023/05/30	0.1	116.00	2	116.50	115.50	-1.9	5,456	-0.03%
2023/05/29	8.7	117.82	4	117.63	116.00	4.7	5,453	0.09%
2023/05/26	2	115.00	5	115.60	115.50	-3	5,331	-0.06%
2023/05/25	16.2	112.91	6	114.67	112.00	10.2	5,240	0.19%
2023/05/24	1	110.00	0	0.00	111.00	1	5,096	0.02%
2023/05/23	0	0.00	4	113.00	112.50	-4	5,155	-0.08%
2023/05/22	0	0.00	1	111.00	111.00	-1	5,175	-0.02%
2023/05/16	1	108.00	2	108.50	108.00	-1	5,506	-0.02%
2023/05/15	1	106.50	0	0.00	106.50	1	5,544	0.02%
2023/05/12	10	109.95	0	0.00	109.00	10	5,573	0.18%
2023/05/11	7	110.07	8	109.69	109.50	-1	5,615	-0.02%
2023/05/10	1	110.00	0	0.00	110.00	1	5,636	0.02%
2023/05/09	0	0.00	2	111.25	111.00	-2	5,678	-0.04%
2023/05/08	0	0.00	2.1	110.98	111.00	-2.1	5,818	-0.04%
2023/05/05	0	0.00	0.1	109.50	109.50	-0.1	5,843	0.00%
2023/05/04	1	105.50	1	106.50	108.00	0	5,960	0.00%
2023/05/03	1	105.50	1	107.50	107.00	0	6,126	0.00%
2023/05/02	1	107.00	0	0.00	106.50	1	6,160	0.02%
2023/04/28	0.1	110.00	5	111.20	110.50	-4.9	6,142	-0.08%
2023/04/27	4	107.25	2	107.50	107.50	2	6,023	0.03%
2023/04/26	0	0.00	1.2	109.33	109.50	-1.2	6,040	-0.02%
2023/04/25	5.2	103.63	2.3	104.39	104.50	2.9	6,022	0.05%
2023/04/24	2.2	107.32	1	108.00	108.50	1.2	5,935	0.02%
2023/04/21	1	108.50	2	108.50	107.50	-1	5,962	-0.02%
2023/04/20	1	109.48	0	0.00	107.50	1	5,966	0.02%
2023/04/19	13.1	109.81	5	108.50	108.50	8.1	6,045	0.13%
2023/04/18	3.1	113.18	0	0.00	112.50	3.1	6,016	0.05%
2023/04/17	0	0.00	0.1	114.00	113.50	-0.1	6,085	0.00%
2023/04/14	0	0.00	2	113.50	113.50	-2	6,137	-0.03%
2023/04/13	1	114.50	3	114.00	113.50	-2	6,169	-0.03%
2023/04/12	0	0.00	5	115.00	115.00	-5	6,195	-0.08%
2023/04/11	6.2	115.59	0	0.00	115.50	6.2	6,252	0.10%
2023/04/07	4	114.38	2	114.00	114.00	2	6,313	0.03%
2023/03/31	0	0.00	1	118.00	116.00	-1	6,397	-0.02%
2023/03/30	8	116.81	9	116.72	116.00	-1	6,554	-0.02%
2023/03/29	1	114.00	0	0.00	114.00	1	6,798	0.01%
2023/03/28	4	114.75	1	114.50	113.00	3	7,272	0.04%
2023/03/27	4	116.25	0	0.00	115.50	4	7,392	0.05%
2023/03/24	24.1	118.58	5	119.70	117.00	19.1	7,644	0.25%
2023/03/23	2	117.50	2	118.00	119.00	0	7,473	0.00%
2023/03/22	0	0.00	1	119.00	117.50	-1	7,466	-0.01%
2023/03/21	0	0.00	2	117.50	117.00	-2	7,428	-0.03%
2023/03/20	1	116.50	1	116.50	116.00	0	7,431	0.00%
2023/03/16	7	113.79	0	0.00	113.50	7	7,892	0.09%
2023/03/15	1	115.50	25	115.00	115.00	-24	8,401	-0.29%
2023/03/14	1	112.00	0	0.00	113.50	1	8,566	0.01%
2023/03/13	0	0.00	1	114.00	114.00	-1	8,944	-0.01%
2023/03/10	14	113.89	0	0.00	113.00	14	9,091	0.15%
2023/03/09	3	116.83	0	0.00	115.50	3	9,511	0.03%
2023/03/08	3	116.17	2.1	116.00	116.50	0.9	9,555	0.01%
2023/03/07	6.1	115.50	8	115.88	115.50	-1.9	9,625	-0.02%
2023/03/06	1	117.50	5	118.00	118.00	-4	9,665	-0.04%
2023/03/03	12	116.04	11	116.18	116.50	1	9,774	0.01%
2023/03/02	13.1	112.66	10.3	113.01	113.00	2.8	9,703	0.03%
2023/03/01	1	107.50	2	109.50	111.50	-1	9,719	-0.01%
2023/02/24	17	108.85	0	0.00	108.50	17	9,782	0.17%
2023/02/23	10	110.00	0	0.00	110.50	10	9,857	0.10%
2023/02/22	12	108.88	2	108.50	108.50	10	10,099	0.10%
2023/02/21	12	111.38	2	111.25	111.00	10	10,281	0.10%
2023/02/17	1	109.50	0	0.00	110.00	1	10,640	0.01%
2023/02/16	5	111.20	0	0.00	111.50	5	10,961	0.05%
2023/02/15	6.1	109.82	3	109.33	111.50	3.1	11,501	0.03%
2023/02/14	0	0.00	2	109.00	109.00	-2	11,654	-0.02%
2023/02/13	14.2	106.56	11.5	106.04	105.00	2.7	12,340	0.02%
2023/02/10	10	107.65	7	107.93	107.00	3	12,731	0.02%
2023/02/09	1.1	109.12	1	110.00	109.00	0.1	12,945	0.00%
2023/02/08	1	109.50	2	110.50	110.00	-1	13,163	-0.01%
2023/02/07	4	109.38	2.1	109.02	109.50	1.9	13,350	0.01%
2023/02/06	17.1	108.56	0	0.00	108.50	17.1	13,602	0.13%
2023/02/03	11.2	115.93	3.1	116.35	115.00	8.2	13,644	0.06%
2023/02/02	8	117.94	5	119.00	119.00	3	13,761	0.02%
2023/02/01	5.1	116.51	3	117.00	117.00	2	13,847	0.01%
2023/01/31	3.1	111.03	1	112.50	112.50	2.1	13,907	0.02%
2023/01/30	2	110.25	3.1	111.17	111.50	-1.1	14,327	-0.01%
2023/01/17	1	107.50	4	108.00	108.00	-3	14,615	-0.02%
2023/01/16	2	107.25	2	108.00	108.50	0	15,173	0.00%
2023/01/12	0	0.00	3	107.00	106.00	-3	15,474	-0.02%
2023/01/11	0.1	107.50	3	108.00	107.00	-2.9	15,764	-0.02%
2023/01/10	3	106.17	2	107.00	106.50	1	16,253	0.01%
2023/01/09	3	106.50	2.2	107.47	107.50	0.9	16,589	0.01%
2023/01/06	2	105.50	2	105.50	106.50	0	16,673	0.00%
2023/01/05	1.1	102.52	3	104.67	102.50	-2	16,733	-0.01%
2023/01/04	3	103.67	1	103.00	103.00	2	16,804	0.01%
2022/12/30	1.1	106.91	0	0.00	104.50	1.1	17,066	0.01%
2022/12/28	13	105.65	3.1	105.50	104.50	9.9	17,392	0.06%
2022/12/27	1	108.00	2	108.00	107.50	-1	17,562	-0.01%
2022/12/26	0	0.00	3	106.33	106.00	-3	17,621	-0.02%
2022/12/23	14	106.68	6	107.50	107.00	8	17,780	0.04%
2022/12/22	4	105.88	3	106.00	107.00	1	17,871	0.01%
2022/12/21	19.1	105.47	14.3	105.43	106.50	4.8	17,832	0.03%
2022/12/20	11.2	106.68	12	108.13	109.50	-0.8	17,695	0.00%
2022/12/19	0	0.00	6	110.92	112.00	-6	17,412	-0.03%
2022/12/16	5	112.70	1	113.00	112.00	4	17,414	0.02%
2022/12/15	0.3	116.50	1	118.00	118.00	-0.7	17,256	0.00%
2022/12/14	3	116.33	2	116.51	116.50	1	17,352	0.01%
2022/12/13	8.1	116.32	4	116.00	115.00	4.1	17,372	0.02%
2022/12/12	0	0.00	6	117.25	117.00	-6	17,320	-0.03%
2022/12/09	5.1	118.71	5	116.80	117.50	0.1	17,309	0.00%
2022/12/08	3	118.67	1	121.50	120.00	2	17,160	0.01%
2022/12/07	19.2	124.59	20.1	124.62	121.50	-0.9	17,051	-0.01%
2022/12/06	5.3	136.87	7	135.29	134.50	-1.7	16,598	-0.01%
2022/12/05	14	137.32	15	137.74	138.50	-1	16,437	-0.01%
2022/12/02	4	132.50	0.2	131.53	133.00	3.8	16,119	0.02%
2022/12/01	4	129.25	8	129.44	130.50	-4	16,148	-0.02%
2022/11/30	2	120.50	3	122.00	122.50	-1	15,750	-0.01%
2022/11/29	11	120.77	6	120.17	121.00	5	15,778	0.03%
2022/11/28	8	120.25	2	122.00	122.00	6	15,889	0.04%
2022/11/25	4.2	121.26	5	121.10	120.50	-0.9	16,141	-0.01%
2022/11/24	0	0.00	3	118.67	120.00	-3	15,990	-0.02%
2022/11/23	1	117.50	1.1	118.45	117.50	-0.1	15,932	0.00%
2022/11/22	3	118.00	0	0.00	118.00	3	15,953	0.02%
2022/11/21	0	0.00	1	118.00	117.00	-1	15,944	-0.01%
2022/11/18	1	116.00	13	116.08	116.00	-12	15,912	-0.08%
2022/11/17	3	119.50	6	119.92	120.00	-3	15,766	-0.02%
2022/11/16	3	121.17	4	121.13	121.50	-1	15,764	-0.01%
2022/11/15	6	119.42	15.1	119.26	121.50	-9.1	15,744	-0.06%
2022/11/14	1	120.50	1	120.00	119.00	0	15,626	0.00%
2022/11/11	15	121.47	12	121.46	119.50	3	15,359	0.02%
2022/11/10	2.1	112.24	5	111.90	113.00	-2.9	14,764	-0.02%
2022/11/09	15	112.77	60	112.32	113.50	-45	14,573	-0.31%
2022/11/08	10	107.10	13	107.00	106.50	-3	14,070	-0.02%
2022/11/07	3	103.17	3	103.50	104.00	0	13,845	0.00%
2022/11/04	7	104.21	2	104.50	105.00	5	13,717	0.04%
2022/11/03	2	105.75	1	106.00	106.50	1	13,615	0.01%
2022/11/02	13	107.23	25	107.50	107.50	-12	13,553	-0.09%
2022/11/01	15	105.27	7	105.29	105.00	8	13,357	0.06%
2022/10/31	4	104.63	8	104.88	104.50	-4	13,314	-0.03%
2022/10/28	10	104.15	2	105.50	103.50	8	13,372	0.06%
2022/10/27	8	102.69	13	103.23	104.00	-5	13,498	-0.04%
2022/10/26	26	102.00	18	101.69	101.50	8	13,425	0.06%
2022/10/25	5	103.50	7	104.36	104.50	-2	13,090	-0.02%
2022/10/24	7	105.07	14	106.39	102.50	-7	12,999	-0.05%
2022/10/21	1	101.50	1	103.00	100.00	0	12,968	0.00%
2022/10/20	8	100.21	2	99.80	100.50	6	13,114	0.05%
2022/10/19	17	103.24	13	102.58	102.00	4	13,204	0.03%
2022/10/18	48	102.82	43	102.40	102.50	5	13,000	0.04%
2022/10/17	21	97.77	17	99.13	103.50	4	12,646	0.03%
2022/10/14	0	0.00	14	97.58	99.50	-14	12,567	-0.11%
2022/10/13	16	93.15	16	91.60	90.50	0	12,680	0.00%
2022/10/12	2	93.40	3	94.93	95.30	-1	12,686	-0.01%
2022/10/11	0	0.00	8	93.58	92.50	-8	12,786	-0.06%
2022/10/07	1	100.50	0	0.00	100.50	1	12,896	0.01%
2022/10/06	7	99.24	7	99.39	100.50	0	12,854	0.00%
2022/10/05	27	100.20	13	98.30	99.00	14	12,920	0.11%
2022/10/04	0	0.00	5	98.14	99.90	-5	12,821	-0.04%
2022/10/03	2	92.80	0	0.00	94.40	2	12,678	0.02%
2022/09/30	16	91.31	15	88.86	93.00	1	12,805	0.01%
2022/09/29	9	91.11	7	91.94	90.30	2	12,880	0.02%
2022/09/28	2.1	93.34	3.5	94.17	92.00	-1.5	12,806	-0.01%
2022/09/27	7.5	94.55	7	96.36	96.70	0.5	12,851	0.00%
2022/09/26	5	95.34	19	94.17	92.60	-14	12,840	-0.11%
2022/09/23	4	98.53	1	100.00	98.00	3	12,910	0.02%
2022/09/22	6	100.65	6	101.25	100.00	0	12,866	0.00%
2022/09/21	1	104.00	3	102.67	103.00	-2	12,833	-0.02%
2022/09/20	2	104.75	3	105.00	105.00	-1	12,853	-0.01%
2022/09/19	7	105.79	5.5	106.27	105.50	1.5	12,941	0.01%
2022/09/16	4	105.63	1	105.50	105.50	3	13,033	0.02%
2022/09/15	25.3	109.74	13.3	108.16	108.00	12	13,263	0.09%
2022/09/14	6	108.25	3	108.67	109.50	3	13,373	0.02%
2022/09/13	1	112.00	0	0.00	111.50	1	13,424	0.01%
2022/09/12	20	114.23	0	0.00	114.00	20	13,462	0.15%
2022/09/08	8	111.13	9	111.67	111.50	-1	13,670	-0.01%
2022/09/07	22	107.80	18	108.17	108.50	4	13,949	0.03%
2022/09/06	4	113.00	3.8	113.50	112.00	0.2	14,099	0.00%
2022/09/05	2	112.50	14	113.54	111.50	-12	14,128	-0.08%
2022/09/02	7	111.86	5	112.30	111.50	2	14,070	0.01%
2022/09/01	49.9	113.66	22.2	113.12	111.50	27.7	13,951	0.20%
2022/08/31	1	121.00	1.1	121.05	123.00	-0.1	13,744	0.00%
2022/08/30	2	122.50	0	0.00	122.50	2	13,797	0.01%
2022/08/29	13.6	120.74	13	120.88	121.50	0.6	13,856	0.00%
2022/08/26	12	128.83	0	0.00	127.00	12	13,872	0.09%
2022/08/25	5	127.00	1	126.00	129.00	4	13,911	0.03%
2022/08/24	4	127.00	5	126.40	125.50	-1	14,102	-0.01%
2022/08/23	13.1	130.61	14	129.82	128.50	-0.9	14,148	-0.01%
2022/08/22	6	137.75	11	137.27	136.50	-5	14,263	-0.04%
2022/08/19	12	135.46	2	137.00	137.00	10	14,409	0.07%
2022/08/18	15	132.87	7	133.71	134.00	8	14,598	0.05%
2022/08/17	2	132.75	0	0.00	133.00	2	14,786	0.01%
2022/08/16	0	0.00	1	135.50	134.00	-1	14,910	-0.01%
2022/08/15	10	134.90	4	135.75	135.50	6	14,923	0.04%
2022/08/12	7	132.36	3	131.00	131.00	4	14,717	0.03%
2022/08/11	10	130.00	10	128.00	128.00	0	14,565	0.00%
2022/08/10	1	127.00	4	128.25	125.50	-3	14,606	-0.02%
2022/08/09	7	127.86	8.1	129.20	129.50	-1.1	14,629	-0.01%
2022/08/08	2	124.75	5	127.50	129.00	-3	14,652	-0.02%
2022/08/05	1	124.00	0	0.00	126.50	1	14,664	0.01%
2022/08/04	7	120.93	9	120.89	121.00	-2	14,570	-0.01%
2022/08/03	19	125.42	14.1	125.82	124.00	4.9	14,372	0.03%
2022/08/02	0.2	129.00	0.1	128.50	130.00	0.1	14,162	0.00%
2022/08/01	4	134.25	4	134.00	134.00	0	14,122	0.00%
2022/07/29	1.1	133.27	3.3	134.91	136.00	-2.2	14,179	-0.02%
2022/07/28	21.3	136.40	6	133.83	130.50	15.3	14,090	0.11%
2022/07/27	1.3	147.30	1	148.00	149.00	0.3	13,770	0.00%
2022/07/26	19	145.84	1.3	141.50	141.50	17.7	13,583	0.13%
2022/07/25	7.1	143.87	7	145.43	146.00	0.1	13,607	0.00%
2022/07/22	4.2	144.06	4	145.50	145.00	0.2	13,846	0.00%
2022/07/21	2.1	144.22	3.5	145.28	145.00	-1.5	14,210	-0.01%
2022/07/20	3.1	138.19	8	139.69	138.50	-4.9	14,200	-0.03%
2022/07/19	2	137.50	1	138.50	134.50	1	14,036	0.01%
2022/07/18	12.5	134.85	6	137.08	137.00	6.5	14,026	0.05%
2022/07/15	6	132.50	5	132.60	133.50	1	13,869	0.01%
2022/07/14	3	127.00	3	129.33	133.50	0	13,727	0.00%
2022/07/13	7	131.71	17	130.44	128.50	-10	13,674	-0.07%
2022/07/12	12	129.67	17	126.03	126.00	-5	13,583	-0.04%
2022/07/11	1	133.00	1	134.00	134.00	0	13,473	0.00%
2022/07/08	4.1	134.71	4	136.63	135.00	0.1	13,560	0.00%
2022/07/07	9	129.11	13.3	132.61	134.00	-4.3	13,480	-0.03%
2022/07/06	4	128.75	0	0.00	127.50	4	13,380	0.03%
2022/07/05	8	129.13	4	131.25	133.00	4	13,413	0.03%
2022/07/04	13	131.08	9.2	131.31	130.50	3.8	13,325	0.03%
2022/07/01	15.2	139.18	77	129.53	130.00	-61.8	13,481	-0.46%
2022/06/30	3	142.17	6	143.17	142.50	-3	13,388	-0.02%
2022/06/29	5	142.60	3	143.17	143.00	2	13,495	0.01%
2022/06/28	16.1	143.56	14	144.04	144.00	2.1	13,495	0.02%
2022/06/27	0	0.00	12	152.83	151.00	-12	13,503	-0.09%
2022/06/24	4	142.88	15	142.27	142.50	-11	13,538	-0.08%
2022/06/23	19.3	140.96	4	141.25	138.50	15.3	13,436	0.11%
2022/06/22	6	146.42	6	144.17	145.00	0	13,301	0.00%
2022/06/21	1	153.50	6.1	150.17	153.00	-5.1	13,194	-0.04%
2022/06/20	1	142.04	0	0.00	143.00	1	13,158	0.01%
2022/06/17	3.1	143.20	1	148.50	148.00	2.1	13,111	0.02%
2022/06/16	23	148.46	14	147.75	143.00	9	13,017	0.07%
2022/06/15	22.1	155.38	14	150.36	148.00	8.1	12,813	0.06%
2022/06/14	11.1	160.03	9	161.61	163.00	2.1	12,769	0.02%
2022/06/13	8.1	161.38	5.1	161.33	161.00	3	12,835	0.02%
2022/06/10	7.1	164.78	9	167.78	168.00	-1.9	12,980	-0.01%
2022/06/09	6	167.42	3	171.00	167.50	3	12,990	0.02%
2022/06/08	5	169.00	7	169.29	168.50	-2	12,915	-0.02%
2022/06/07	6	167.92	5	166.90	166.50	1	12,937	0.01%
2022/06/06	3	169.00	3	169.00	170.00	0	13,001	0.00%
2022/06/02	11	164.68	9	165.83	167.50	2	13,095	0.02%
2022/06/01	12.3	168.00	8	165.94	166.00	4.3	13,153	0.03%
2022/05/31	2	172.75	1	171.00	175.00	1	13,006	0.01%
2022/05/30	5	173.30	14	170.79	172.50	-9	12,960	-0.07%
2022/05/27	6	161.75	7	163.21	160.50	-1	12,843	-0.01%
2022/05/26	13	158.19	8	158.69	156.50	5	13,010	0.04%
2022/05/25	11	160.23	13	161.19	164.50	-2	13,056	-0.02%
2022/05/24	13	166.77	12	163.75	160.50	1	12,946	0.01%
2022/05/23	4	172.13	7	173.07	171.50	-3	12,797	-0.02%
2022/05/20	7	171.57	5	173.20	169.00	2	12,785	0.02%
2022/05/19	4	171.00	4	172.63	173.50	0	12,806	0.00%
2022/05/18	7	175.50	5	176.20	175.00	2	12,902	0.02%
2022/05/17	8	169.69	21.2	173.44	174.00	-13.2	12,822	-0.10%
2022/05/16	21	172.10	6	171.26	169.50	15	12,833	0.12%
2022/05/13	2.1	169.83	6.5	170.04	172.50	-4.4	12,711	-0.03%
2022/05/12	3	168.00	2.2	165.36	164.00	0.8	12,656	0.01%
2022/05/11	9	168.22	3	169.50	168.00	6	12,661	0.05%
2022/05/10	11	168.41	14	169.61	172.00	-3	12,687	-0.02%
2022/05/09	5	168.50	5	170.50	166.50	0	12,792	0.00%
2022/05/06	12.4	170.63	8	169.69	170.50	4.4	12,849	0.03%
2022/05/05	5.1	181.66	7	182.79	181.00	-1.9	12,688	-0.01%
2022/05/04	5.1	176.55	5	177.30	177.00	0.1	12,499	0.00%
2022/05/03	3	173.00	4	172.88	175.00	-1	12,356	-0.01%
2022/04/29	4	167.53	10	168.40	171.50	-6	12,334	-0.05%
2022/04/28	14.1	161.22	6	161.00	160.50	8.1	12,098	0.07%
2022/04/27	21.1	163.11	26	162.18	167.50	-5	11,828	-0.04%
2022/04/26	16.4	174.38	9	170.33	168.50	7.4	11,380	0.07%
2022/04/25	17.2	175.17	9	177.50	178.00	8.2	11,284	0.07%
2022/04/22	21	185.86	9	185.83	184.00	12	11,231	0.11%
2022/04/21	0	0.00	4.5	194.11	197.00	-4.5	11,195	-0.04%
2022/04/20	3	192.50	5.1	192.40	192.50	-2.1	11,212	-0.02%
2022/04/19	1	188.00	7	189.50	188.50	-6	11,181	-0.05%
2022/04/18	4	177.75	6	181.42	184.00	-2	11,184	-0.02%
2022/04/15	13	183.04	8.1	181.28	181.00	4.9	11,315	0.04%
2022/04/14	2	189.00	17	189.32	189.50	-15	11,392	-0.13%
2022/04/13	17.5	183.20	19	185.58	187.00	-1.5	11,354	-0.01%
2022/04/12	4	185.75	11	185.59	185.50	-7	11,335	-0.06%
2022/04/11	12.1	184.65	7	184.78	182.50	5.1	11,225	0.05%
2022/04/08	9	193.39	10	194.65	192.00	-1	11,119	-0.01%
2022/04/07	24	197.85	7	195.21	192.50	17	11,093	0.15%
2022/04/06	9	200.44	9.1	202.01	205.00	-0.1	10,782	0.00%
2022/04/01	4	196.88	11	199.59	202.50	-7	10,648	-0.07%
2022/03/31	3	195.33	2	195.25	194.50	1	10,713	0.01%
2022/03/30	2	197.00	7.2	198.14	198.00	-5.2	10,682	-0.05%
2022/03/29	20.2	196.50	15	193.57	193.50	5.2	10,621	0.05%
2022/03/28	4	199.38	5	198.90	201.00	-1	10,430	-0.01%
2022/03/25	3	203.67	8	203.13	203.00	-5	10,409	-0.05%
2022/03/24	4	199.38	4	201.88	202.00	0	10,308	0.00%
2022/03/23	3.1	199.70	12.5	201.83	199.50	-9.3	10,287	-0.09%
2022/03/22	8	192.63	7	193.07	193.50	1	10,185	0.01%
2022/03/21	6.1	190.22	7	193.50	192.00	-0.9	10,192	-0.01%
2022/03/18	9	184.22	8	185.19	188.00	1	10,105	0.01%
2022/03/17	11	179.32	19	182.55	186.50	-8	10,020	-0.08%
2022/03/16	5	173.00	5	172.80	172.50	0	9,818	0.00%
2022/03/15	9.5	175.13	7	178.86	172.00	2.5	9,746	0.03%
2022/03/14	6	186.92	1.1	186.73	188.00	4.9	9,658	0.05%
2022/03/11	43	191.02	11	192.18	193.00	32	9,703	0.33%
2022/03/10	3.1	195.50	4	195.00	197.00	-0.9	9,742	-0.01%
2022/03/09	9.2	187.75	2	185.75	186.00	7.2	9,942	0.07%
2022/03/08	10.2	193.69	5.3	193.66	185.50	4.9	10,028	0.05%
2022/03/07	15.2	200.42	3	204.33	197.00	12.2	9,976	0.12%
2022/03/04	39	220.29	3	218.00	217.50	36	10,116	0.36%
2022/03/03	8	217.81	3	221.50	217.00	5	10,209	0.05%
2022/03/02	8.2	221.54	3	221.67	222.50	5.2	10,300	0.05%
2022/03/01	23.1	233.23	21	231.07	224.50	2.1	10,268	0.02%
2022/02/25	6	221.00	12	223.29	227.00	-6	9,965	-0.06%
2022/02/24	4	213.75	3	217.33	212.00	1	9,643	0.01%
2022/02/23	1	215.50	3	213.33	213.50	-2	9,527	-0.02%
2022/02/22	1	212.00	0	0.00	210.00	1	9,546	0.01%
2022/02/21	2	217.75	1	216.00	216.50	1	9,569	0.01%
2022/02/18	0	0.00	2	218.75	218.00	-2	9,639	-0.02%
2022/02/17	12	217.79	10	215.30	214.50	2	9,695	0.02%
2022/02/16	22	222.11	12	218.54	217.50	10	9,885	0.10%
2022/02/15	1	218.00	2	216.00	215.50	-1	9,957	-0.01%
2022/02/14	3	214.17	3.1	215.68	215.50	-0.1	10,091	0.00%
2022/02/11	6	219.75	5	222.50	221.50	1	10,208	0.01%
2022/02/10	18	223.99	15	219.83	221.00	3	10,273	0.03%
2022/02/09	22	219.23	23	218.48	224.50	-1	10,328	-0.01%
2022/02/08	8	206.56	11	208.95	210.00	-3	10,357	-0.03%
2022/02/07	2.1	199.64	2	203.00	202.50	0.1	10,415	0.00%
2022/01/26	6	201.33	7	202.71	201.50	-1	10,728	-0.01%
2022/01/25	5	200.70	2	201.25	198.00	3	11,165	0.03%
2022/01/24	5	198.80	9	202.00	206.00	-4	11,590	-0.03%
2022/01/21	4	205.63	8	205.88	200.50	-4	12,083	-0.03%
2022/01/20	5	210.20	6	211.50	213.00	-1	12,331	-0.01%
2022/01/19	6	212.83	5	213.20	213.00	1	13,147	0.01%
2022/01/18	3	216.17	11	215.09	217.50	-8	13,603	-0.06%
2022/01/17	22.2	204.44	5	205.90	208.50	17.2	13,734	0.13%
2022/01/14	7	196.14	8	198.25	201.00	-1	14,096	-0.01%
2022/01/13	5	199.81	6	200.92	200.50	-1	14,596	-0.01%
2022/01/12	3	203.83	0	0.00	201.00	3	15,503	0.02%
2022/01/11	9	204.00	7.3	201.41	200.00	1.8	15,874	0.01%
2022/01/10	18	205.03	6	208.42	206.50	12	16,040	0.07%
2022/01/07	14	219.57	8	214.06	212.50	6	16,284	0.04%
2022/01/06	9	224.44	2	222.50	228.00	7	16,485	0.04%
2022/01/05	11	232.50	5	239.20	230.00	6	16,749	0.04%
2022/01/04	2	235.00	0	0.00	235.50	2	17,006	0.01%
2022/01/03	2	235.75	5	237.90	236.00	-3	17,532	-0.02%
2021/12/30	10	235.40	8	239.00	233.00	2	17,819	0.01%
2021/12/29	2	237.00	5	238.60	236.50	-3	17,930	-0.02%
2021/12/28	3	238.33	2	239.00	239.50	1	18,294	0.01%
2021/12/27	14	243.96	28	245.96	237.00	-14	18,566	-0.08%
2021/12/24	6.1	238.26	6	238.92	238.50	0.1	18,515	0.00%
2021/12/23	7.1	235.23	9.2	237.16	237.50	-2.1	18,745	-0.01%
2021/12/22	4	230.50	5	232.00	232.00	-1	18,920	-0.01%
2021/12/21	2	230.50	2	228.00	229.00	0	19,147	0.00%
2021/12/20	7	232.07	16	229.38	226.50	-9	19,327	-0.05%
2021/12/17	7	229.50	8.5	231.50	231.00	-1.5	19,509	-0.01%
2021/12/16	4	229.75	8	231.25	233.50	-4	19,787	-0.02%
2021/12/15	9	217.50	19	223.95	227.00	-10	19,869	-0.05%
2021/12/14	9	223.17	3	220.00	220.00	6	19,971	0.03%
2021/12/13	2	226.50	3	229.00	230.50	-1	20,096	0.00%
2021/12/10	4.1	225.27	2	227.25	225.50	2.1	20,165	0.01%
2021/12/09	3	232.33	2	236.00	229.50	1	20,198	0.00%
2021/12/08	3	234.00	8	235.13	237.00	-5	20,324	-0.02%
2021/12/07	25.1	235.35	6	232.67	228.00	19.1	20,560	0.09%
2021/12/06	10	235.95	2	235.50	237.00	8	20,856	0.04%
2021/12/03	17	235.79	29	239.67	241.00	-12	21,325	-0.06%
2021/12/02	8	227.44	9	229.50	230.00	-1	21,728	0.00%
2021/12/01	11	231.55	2	229.50	228.00	9	22,102	0.04%
2021/11/30	15	237.83	14	241.04	240.50	1	22,466	0.00%
2021/11/29	5	227.30	19.1	225.49	234.00	-14.1	22,504	-0.06%
2021/11/26	10	235.60	9.1	236.03	231.00	0.9	22,542	0.00%
2021/11/25	8	239.31	9.1	239.92	239.00	-1.1	22,725	0.00%
2021/11/24	9	236.72	13	239.89	234.50	-4	22,834	-0.02%
2021/11/23	6	233.25	2.3	232.70	232.00	3.7	23,249	0.02%
2021/11/22	4	233.38	1	233.50	238.00	3	23,423	0.01%
2021/11/19	3	237.00	1	239.00	235.00	2	23,817	0.01%
2021/11/18	3	236.83	0	0.00	236.50	3	24,138	0.01%
2021/11/17	10	235.95	9	237.56	243.00	1	24,245	0.00%
2021/11/16	13.3	236.97	6.5	235.54	236.00	6.8	24,279	0.03%
2021/11/15	10.1	247.98	6.1	244.84	243.00	4	24,276	0.02%
2021/11/12	3.6	251.03	10.2	250.96	251.00	-6.6	24,240	-0.03%
2021/11/11	10.1	246.42	9	246.33	243.50	1.1	24,079	0.00%
2021/11/10	4.1	244.06	8	247.06	250.00	-4	23,974	-0.02%
2021/11/09	2	245.50	14	247.07	243.50	-12	23,930	-0.05%
2021/11/08	10	241.70	5.1	244.49	242.50	4.9	23,982	0.02%
2021/11/05	7.1	244.48	10	246.95	249.50	-2.9	23,957	-0.01%
2021/11/04	12.2	243.70	6	242.75	242.00	6.2	23,880	0.03%
2021/11/03	17	234.68	13.4	234.91	241.50	3.6	23,773	0.02%
2021/11/02	8.8	240.01	9.1	242.59	233.00	-0.3	23,548	0.00%
2021/11/01	21.1	248.35	21.1	248.57	239.50	0	23,279	0.00%
2021/10/29	17	245.29	17	245.79	244.00	0	22,958	0.00%
2021/10/28	18.2	246.80	8	246.94	246.50	10.2	22,556	0.05%
2021/10/27	16.1	250.38	25.1	248.50	249.50	-9	22,275	-0.04%
2021/10/26	31.1	245.72	14	248.82	236.00	17.1	21,599	0.08%
2021/10/25	11	239.77	22	239.70	245.00	-11	21,430	-0.05%
2021/10/22	10	237.90	9.4	239.25	236.50	0.7	21,501	0.00%
2021/10/21	42.4	240.82	36	234.47	233.00	6.4	21,414	0.03%
2021/10/20	73.1	240.38	73	245.97	248.00	0.1	20,975	0.00%
2021/10/19	7	227.57	12	232.08	237.50	-5	20,214	-0.02%
2021/10/18	25	209.98	26	215.23	216.00	-1	20,181	0.00%
2021/10/15	18.1	209.31	29.4	210.48	210.00	-11.3	20,158	-0.06%
2021/10/14	31.4	202.69	29	201.67	200.00	2.4	19,953	0.01%
2021/10/13	22	207.80	14.2	204.78	203.00	7.8	19,745	0.04%
2021/10/12	49	220.06	46	218.22	219.00	3	19,609	0.02%
2021/10/08	39.2	213.16	43	218.83	221.00	-3.8	19,698	-0.02%
2021/10/07	11	204.95	19.5	202.45	211.00	-8.5	19,487	-0.04%
2021/10/06	8	196.75	7	198.29	192.00	1	19,542	0.01%
2021/10/05	13	191.08	18	192.50	201.50	-5	19,785	-0.03%
2021/10/04	22	196.86	21	200.48	191.00	1	19,784	0.01%
2021/10/01	36	201.90	10.1	199.55	200.50	25.9	20,020	0.13%
2021/09/30	6	197.83	22.1	198.69	202.00	-16.1	20,296	-0.08%
2021/09/29	16.2	195.90	8	196.63	193.00	8.2	20,608	0.04%
2021/09/28	18	200.53	16	203.00	207.00	2	20,728	0.01%
2021/09/27	17.5	207.97	9	209.72	206.50	8.5	20,624	0.04%
2021/09/24	10	216.40	15	216.57	217.00	-5	20,506	-0.02%
2021/09/23	5	212.20	19.5	212.55	215.00	-14.4	20,337	-0.07%
2021/09/22	6	205.08	5	206.10	204.00	1	20,080	0.00%
2021/09/17	12	208.63	18	208.36	212.00	-6	20,105	-0.03%
2021/09/16	48	205.56	51.9	205.42	205.00	-3.9	20,087	-0.02%
2021/09/15	13.4	200.59	9	202.11	204.00	4.4	20,140	0.02%
2021/09/14	29	204.31	28	202.93	202.50	1	20,576	0.00%
2021/09/13	41	206.09	41	202.44	202.50	0	21,004	0.00%
2021/09/10	51	202.73	62	205.33	209.50	-11	21,183	-0.05%
2021/09/09	24	197.48	32	203.28	204.00	-8	21,152	-0.04%
2021/09/08	117.5	206.19	95.5	201.11	200.50	22.1	20,915	0.11%	大買/
2021/09/07	28.1	220.43	26	221.89	222.50	2.1	20,466	0.01%
2021/09/06	39	221.26	40	224.60	229.00	-1	19,797	-0.01%
2021/09/03	20.1	209.07	35	207.80	219.00	-14.9	19,314	-0.08%
2021/09/02	6	201.17	10.5	203.10	202.50	-4.5	18,905	-0.02%
2021/09/01	12	197.17	5	198.40	198.00	7	18,890	0.04%
2021/08/31	23.3	198.09	18	198.44	200.50	5.3	19,285	0.03%
2021/08/30	11	202.86	13	202.69	205.00	-2	19,724	-0.01%
2021/08/27	23	202.63	21	203.74	202.00	2	19,769	0.01%
2021/08/26	11.1	193.21	13	193.38	196.00	-1.9	19,606	-0.01%
2021/08/25	10.2	194.78	14.5	195.64	195.50	-4.4	19,482	-0.02%
2021/08/24	11.1	185.94	4	184.53	185.00	7.1	19,144	0.04%
2021/08/23	4	181.50	6	181.25	184.50	-2	18,981	-0.01%
2021/08/20	5	164.10	10.5	168.67	168.00	-5.5	18,870	-0.03%
2021/08/19	4.5	168.50	2.5	159.87	159.00	2.1	18,780	0.01%
2021/08/18	1	164.00	1.1	172.55	172.50	-0.1	18,751	0.00%
2021/08/17	1	176.00	2	174.75	165.50	-1	18,722	-0.01%
2021/08/16	2	172.50	1	174.00	172.50	1	18,727	0.01%
2021/08/13	5.3	174.82	3	172.00	174.50	2.3	18,812	0.01%
2021/08/12	2	180.50	2	177.50	180.00	0	18,829	0.00%
2021/08/11	16	174.97	10	171.10	170.50	6	18,676	0.03%
2021/08/10	10	170.95	13	177.81	181.00	-3	18,783	-0.02%
2021/08/09	3	177.17	12	179.21	176.00	-9	18,841	-0.05%
2021/08/06	4	182.13	2	180.50	181.50	2	18,864	0.01%
2021/08/05	1	184.00	2	186.24	186.50	-1	18,898	-0.01%
2021/08/04	5.5	184.19	2	183.75	182.00	3.5	18,944	0.02%
2021/08/03	7	189.50	6	189.50	190.00	1	18,935	0.01%
2021/08/02	1	182.50	0	0.00	188.00	1	18,806	0.01%
2021/07/30	4.1	189.99	4	186.75	184.00	0.1	18,849	0.00%
2021/07/29	11.1	193.48	17	191.26	194.00	-5.9	18,762	-0.03%
2021/07/28	7.1	178.65	2	170.75	179.50	5.1	18,481	0.03%
2021/07/27	12	186.13	22.2	186.71	184.00	-10.2	18,249	-0.06%
2021/07/26	5	197.39	5	195.60	197.00	0	18,009	0.00%
2021/07/23	26.1	204.17	4	197.25	199.50	22.1	17,961	0.12%
2021/07/22	23.1	204.75	6	204.83	209.50	17.1	18,108	0.09%
2021/07/21	5	191.20	6	190.33	190.50	-1	17,898	-0.01%
2021/07/20	6.1	191.78	12	188.83	186.00	-5.9	17,766	-0.03%
2021/07/19	9.1	189.33	11	187.55	186.50	-2	17,608	-0.01%
2021/07/16	11.1	189.30	5	190.60	193.00	6.1	17,533	0.03%
2021/07/15	3	193.17	18.3	188.00	195.50	-15.3	17,337	-0.09%
2021/07/14	11	183.27	64	186.55	181.00	-53	16,919	-0.31%
2021/07/13	69	181.07	14	177.96	176.50	55	16,770	0.33%
2021/07/12	20.2	184.36	6	183.00	188.50	14.2	16,627	0.09%
2021/07/09	9	173.17	12	175.17	176.00	-3	16,335	-0.02%
2021/07/08	7	171.29	14.1	169.90	174.00	-7.1	16,122	-0.04%
2021/07/07	12	160.21	11	161.05	159.00	1	15,711	0.01%
2021/07/06	15.3	156.88	21	154.90	159.00	-5.7	15,290	-0.04%
2021/07/05	4	140.50	13.4	146.21	150.00	-9.4	14,862	-0.06%
2021/07/02	6	134.42	8	134.50	136.50	-2	14,581	-0.01%
2021/07/01	1	129.50	0	0.00	130.00	1	14,533	0.01%
2021/06/30	0	0.00	0.5	132.00	135.00	-0.5	14,662	0.00%
2021/06/29	1	132.00	12.4	131.54	131.00	-11.4	14,834	-0.08%
2021/06/28	3	133.83	3	136.00	131.50	0	15,167	0.00%
2021/06/25	6	141.58	2	137.25	136.50	4	15,362	0.03%
2021/06/24	12.5	138.30	12	137.83	136.50	0.5	15,430	0.00%
2021/06/23	18	138.53	13.3	136.00	137.00	4.7	15,546	0.03%
2021/06/22	10.3	133.47	10.2	135.59	137.50	0.1	15,065	0.00%
2021/06/21	17	126.79	14	130.21	125.00	3	14,550	0.02%
2021/06/18	9	126.78	7	125.21	124.50	2	14,173	0.01%
2021/06/17	6	120.58	9.1	117.25	122.00	-3.1	13,875	-0.02%
2021/06/16	9	117.39	10	117.15	115.50	-1	13,705	-0.01%
2021/06/15	5	118.80	3	119.00	118.50	2	13,595	0.01%
2021/06/11	2	120.00	1	121.00	118.00	1	13,544	0.01%
2021/06/10	2.3	121.28	5	120.60	121.50	-2.7	13,417	-0.02%
2021/06/09	9.2	122.76	5	123.10	121.50	4.2	13,330	0.03%
2021/06/08	29	127.16	17	124.29	122.00	12	13,062	0.09%
2021/06/07	19	121.68	13	124.19	126.00	6	12,554	0.05%
2021/06/04	6	116.00	4	116.25	116.00	2	11,828	0.02%
2021/06/03	1	118.00	4.3	115.51	118.50	-3.3	11,556	-0.03%
2021/06/02	3	110.67	5	108.50	108.50	-2	11,197	-0.02%
2021/06/01	2	108.50	4	109.88	109.50	-2	11,169	-0.02%
2021/05/31	3	108.67	4	108.13	109.50	-1	11,115	-0.01%
2021/05/28	4	105.38	6	104.00	104.50	-2	10,979	-0.02%
2021/05/27	4	101.13	0	0.00	103.00	4	10,978	0.04%
2021/05/26	7	107.57	14	106.57	104.50	-7	10,998	-0.06%
2021/05/25	2	102.20	7	105.36	104.50	-5	11,058	-0.05%
2021/05/24	1	93.50	4	95.38	96.00	-3	11,321	-0.03%
2021/05/21	11	93.35	11	93.34	94.40	0	11,439	0.00%
2021/05/20	18	90.89	3	89.43	88.20	15	11,606	0.13%
2021/05/18	3	94.77	3	94.23	94.20	0	11,978	0.00%
2021/05/17	6	92.03	13	91.21	90.20	-7	12,115	-0.06%
2021/05/14	11	91.12	12	90.85	89.20	-1	12,079	-0.01%
2021/05/13	1	88.10	0	0.00	86.10	1	12,285	0.01%
2021/05/12	5	86.94	6	87.33	87.40	-1	12,262	-0.01%
2021/05/11	1	91.00	1	91.70	88.00	0	12,169	0.00%
2021/05/07	1	98.20	5	100.38	100.50	-4	12,339	-0.03%
2021/05/06	3	98.70	1	96.60	95.50	2	12,339	0.02%
2021/05/05	1	96.00	0	0.00	95.00	1	12,391	0.01%
2021/05/04	1	98.00	4	97.40	97.60	-3	12,417	-0.02%
2021/05/03	2	101.50	1	101.00	102.00	1	12,442	0.01%
2021/04/29	3	106.83	0	0.00	105.50	3	12,594	0.02%
2021/04/28	11	111.64	10	110.90	109.00	1	12,756	0.01%
2021/04/27	8	105.44	6	107.50	107.50	2	12,631	0.02%
2021/04/26	5	110.60	3	110.50	111.00	2	12,451	0.02%
2021/04/23	1	106.00	3	112.17	113.00	-2	12,412	-0.02%
2021/04/22	2	114.50	7	112.00	108.50	-5	12,462	-0.04%
2021/04/21	0	0.00	7	113.00	111.00	-7	12,475	-0.06%
2021/04/20	1	113.50	1	113.50	114.00	0	12,822	0.00%
2021/04/19	8	115.81	7	114.71	113.00	1	13,083	0.01%
2021/04/16	3	112.50	5	116.40	116.50	-2	13,118	-0.02%
2021/04/15	12	109.63	15	110.17	110.50	-3	12,997	-0.02%
2021/04/14	0	0.00	6.1	107.01	104.50	-6.1	13,102	-0.05%
2021/04/13	2.1	109.51	5.1	106.53	107.50	-3	13,201	-0.02%
2021/04/12	7	111.86	1.3	112.15	112.00	5.7	13,332	0.04%
2021/04/08	2.1	113.00	0	0.00	112.00	2.1	13,409	0.02%
2021/04/07	0	0.00	0	114.50	115.00	0	13,361	0.00%
2021/04/06	1.6	110.60	28	114.64	116.00	-26.5	13,343	-0.20%
2021/04/01	56	110.15	15	109.50	109.50	41	13,182	0.31%
2021/03/31	1	110.50	5	109.50	112.00	-4	12,952	-0.03%
2021/03/30	9	107.06	10.3	106.08	105.50	-1.3	12,575	-0.01%
2021/03/29	9	100.91	7	101.43	100.50	2	12,244	0.02%
2021/03/26	13	98.28	40	100.68	102.50	-27	12,027	-0.22%
2021/03/25	1	95.00	1	95.50	93.30	0	11,722	0.00%
2021/03/24	2	93.80	2	94.20	93.30	0	11,666	0.00%
2021/03/23	1	90.60	6.1	92.99	90.70	-5.1	11,678	-0.04%
2021/03/22	7	91.50	1	88.80	91.50	6	11,766	0.05%
2021/03/19	10	90.86	0	0.00	90.60	10	11,844	0.08%
2021/03/18	4	93.55	2	94.85	93.40	2	11,924	0.02%
2021/03/16	1	93.30	1	94.00	93.30	0	12,264	0.00%
2021/03/15	1	93.90	1	94.90	93.70	0	12,329	0.00%
2021/03/12	8	95.93	7	95.21	95.00	1	12,394	0.01%
2021/03/11	10	95.16	10	95.19	94.90	0	12,461	0.00%
2021/03/10	2	93.20	4	93.68	94.90	-2	12,435	-0.02%
2021/03/09	4	90.15	1	89.50	89.60	3	12,473	0.02%
2021/03/08	5	93.06	9	93.98	92.20	-4	12,630	-0.03%
2021/03/05	8	90.70	3	90.97	91.10	5	13,043	0.04%
2021/03/04	2	93.70	5	93.36	92.00	-3	13,503	-0.02%
2021/03/03	0	0.00	2	92.55	92.00	-2	14,129	-0.01%
2021/03/02	19	95.07	22	94.81	93.60	-3	14,989	-0.02%
2021/02/26	3	97.47	8	97.98	96.10	-5	15,742	-0.03%
2021/02/25	4	98.48	6	99.37	99.50	-2	16,067	-0.01%
2021/02/24	11	99.76	18	99.31	96.50	-7	15,944	-0.04%
2021/02/23	10	97.95	16	97.30	95.30	-6	15,577	-0.04%
2021/02/22	9	98.48	7	97.43	98.50	2	15,472	0.01%
2021/02/19	3	91.00	9	91.83	93.00	-6	15,248	-0.04%
2021/02/18	9	89.77	33	90.51	91.30	-24	15,315	-0.16%
2021/02/17	8	86.63	36.6	87.32	88.30	-28.6	15,075	-0.19%
2021/02/05	11	81.29	15	80.60	80.30	-4	14,865	-0.03%
2021/02/04	11	80.04	9	81.90	82.00	2	14,829	0.01%
2021/02/03	2	78.15	4	77.25	79.10	-2	14,645	-0.01%
2021/02/02	3	75.00	1	75.50	75.50	2	14,931	0.01%
2021/02/01	8	75.48	5	74.70	74.30	3	14,977	0.02%
2021/01/29	4.1	79.08	1	78.30	78.10	3.1	15,047	0.02%
2021/01/28	5.5	82.77	0	0.00	81.60	5.5	15,432	0.04%
2021/01/27	40	85.77	0	0.00	85.50	40	16,075	0.25%
2021/01/26	1	88.00	2	88.30	87.10	-1	16,288	-0.01%
2021/01/25	4	87.80	6	90.17	87.90	-2	16,816	-0.01%
2021/01/22	2	91.05	4	91.75	91.50	-2	16,867	-0.01%
2021/01/21	4	90.10	34	90.69	89.30	-30	17,204	-0.17%
2021/01/20	9	87.99	31	90.48	87.20	-22	17,173	-0.13%
2021/01/19	3	88.10	10	87.78	87.70	-7	17,140	-0.04%
2021/01/18	0	0.00	5	87.08	88.10	-5	17,175	-0.03%
2021/01/15	2	88.80	3	88.27	88.30	-1	17,186	-0.01%
2021/01/14	8	88.16	0	0.00	87.70	8	17,319	0.05%
2021/01/13	31	89.31	38	92.84	89.10	-7	17,321	-0.04%
2021/01/12	14	90.11	17	90.05	90.00	-3	17,027	-0.02%
2021/01/11	0	0.00	6	88.15	88.70	-6	16,874	-0.04%
2021/01/08	1	87.30	1	87.20	86.20	0	16,876	0.00%
2021/01/07	8	86.74	15	87.19	88.20	-7	17,285	-0.04%
2021/01/06	8	86.10	10	87.00	85.00	-2	17,545	-0.01%
2021/01/05	11	85.94	11	85.90	85.80	0	17,390	0.00%
2021/01/04	6	85.00	4	83.15	85.00	2	17,323	0.01%
2020/12/31	7	80.87	2	80.90	80.90	5	17,264	0.03%
2020/12/30	1	80.00	0	0.00	80.50	1	17,305	0.01%
2020/12/29	3	81.50	5	81.94	80.40	-2	17,324	-0.01%
2020/12/28	1	81.70	0	0.00	80.50	1	17,313	0.01%
2020/12/24	3	81.93	4	82.35	82.50	-1	17,381	-0.01%
2020/12/22	2	81.30	1	79.90	80.00	1	17,610	0.01%
2020/12/21	2	82.00	1	82.00	82.20	1	17,662	0.01%
2020/12/18	0	0.00	1	83.80	84.40	-1	17,650	-0.01%
2020/12/17	10	85.12	7	83.74	84.00	3	17,731	0.02%
2020/12/16	3	85.80	2	85.40	84.70	1	17,683	0.01%
2020/12/15	7	85.54	9	84.41	84.00	-2	17,650	-0.01%
2020/12/14	7	85.49	3	85.70	86.30	4	17,707	0.02%
2020/12/11	26	85.60	27	86.77	83.60	-1	17,937	-0.01%
2020/12/10	6.3	84.83	8	84.34	84.20	-1.7	18,101	-0.01%
2020/12/09	2	86.10	1	85.80	85.70	1	18,131	0.01%
2020/12/08	7	86.53	7	86.77	86.70	0	18,114	0.00%
2020/12/07	13	86.79	6	85.98	85.50	7	18,060	0.04%
2020/12/04	15	86.29	9	85.98	85.90	6	17,952	0.03%
2020/12/03	25	85.29	31	86.75	87.10	-6	17,902	-0.03%
2020/12/02	5	86.34	12	86.78	86.80	-7	17,932	-0.04%
2020/12/01	40	85.24	13	87.98	85.80	27	17,834	0.15%
2020/11/30	36	92.26	44	92.99	90.70	-8	17,563	-0.05%
2020/11/27	97	92.46	14	92.05	91.00	83	17,211	0.48%
2020/11/26	24	90.36	99	91.53	92.40	-75	16,793	-0.45%
2020/11/25	119	86.47	45	85.81	84.00	74	15,961	0.46%	大買/
2020/11/24	10	83.84	43	84.55	84.70	-33	15,358	-0.21%
2020/11/23	10	76.85	11	76.61	77.00	-1	15,027	-0.01%
2020/11/20	6	76.28	0	0.00	75.20	6	14,990	0.04%
2020/11/19	4	75.85	6	75.72	75.60	-2	15,066	-0.01%
2020/11/18	7	77.36	8	77.48	77.20	-1	15,162	-0.01%
2020/11/17	16	78.34	7	78.44	78.40	9	15,253	0.06%
2020/11/16	2	75.80	0	0.00	75.40	2	15,178	0.01%
2020/11/13	3	75.57	4	76.00	76.00	-1	15,309	-0.01%
2020/11/12	9	77.80	5	78.84	77.00	4	15,305	0.03%
2020/11/11	12	79.23	16	77.84	78.00	-4	15,513	-0.03%
2020/11/10	10	79.20	10	79.87	78.10	0	16,185	0.00%
2020/11/09	15	78.15	12	78.48	77.80	3	16,619	0.02%
2020/11/06	8	79.03	22	79.23	77.20	-14	17,036	-0.08%
2020/11/05	104	78.63	73	79.56	78.30	31	17,082	0.18%	大買/
2020/11/04	10	77.70	70	76.15	78.00	-60	16,720	-0.36%
2020/11/03	61	72.70	7	72.86	73.30	54	16,115	0.34%
2020/11/02	27	70.99	27	72.27	72.30	0	15,984	0.00%
2020/10/30	24	68.58	32	69.27	69.10	-8	15,737	-0.05%
2020/10/29	94	68.62	99	68.94	68.90	-5	15,809	-0.03%
2020/10/28	6	65.33	3	65.27	65.80	3	15,306	0.02%
2020/10/27	4	67.95	4	68.30	67.40	0	15,332	0.00%
2020/10/26	4	67.85	1	66.80	66.70	3	15,433	0.02%
2020/10/23	3	68.17	2	67.50	67.80	1	15,551	0.01%
2020/10/22	2	69.25	9	69.37	68.90	-7	15,856	-0.04%
2020/10/21	5	72.30	7	71.57	71.80	-2	15,640	-0.01%
2020/10/20	1	70.80	3	71.40	71.50	-2	15,742	-0.01%
2020/10/19	2	71.70	1	72.00	72.40	1	15,732	0.01%
2020/10/16	16	72.67	10	72.04	70.10	6	15,759	0.04%
2020/10/15	32	73.58	24	74.44	72.80	8	15,850	0.05%
2020/10/14	34	71.94	30	70.61	72.30	4	15,363	0.03%
2020/10/13	1	67.00	0	0.00	67.30	1	14,959	0.01%
2020/10/12	6	67.80	10	67.10	68.40	-4	14,992	-0.03%
2020/10/08	7	68.16	10	68.85	68.10	-3	15,011	-0.02%
2020/10/07	3	66.77	4	67.13	67.10	-1	14,852	-0.01%
2020/10/06	1	67.80	5	66.60	66.50	-4	14,831	-0.03%
2020/10/05	1	67.30	1	66.80	66.60	0	14,962	0.00%
2020/09/30	2	65.70	2	64.65	65.90	0	15,080	0.00%
2020/09/29	1	64.80	1	65.60	64.90	0	15,146	0.00%
2020/09/28	2	66.90	0	0.00	66.40	2	15,193	0.01%
2020/09/25	6	62.63	2	62.50	62.50	4	15,142	0.03%
2020/09/24	2	65.30	3	64.53	64.90	-1	15,156	-0.01%
2020/09/23	2	65.05	3	66.03	65.00	-1	15,192	-0.01%
2020/09/22	3	66.67	1	68.00	66.40	2	15,480	0.01%
2020/09/21	4	68.78	0	0.00	68.10	4	15,912	0.03%
2020/09/18	11	69.09	13	69.44	68.90	-2	16,263	-0.01%
2020/09/17	6	68.58	5	67.90	68.00	1	16,280	0.01%
2020/09/16	13	69.94	9	69.16	69.20	4	16,266	0.02%
2020/09/15	15	68.92	43	69.73	68.70	-28	16,187	-0.17%
2020/09/14	1	65.40	3	65.07	65.40	-2	16,305	-0.01%
2020/09/11	2	61.90	0	0.00	62.20	2	16,451	0.01%
2020/09/08	7	64.10	0	0.00	64.00	7	17,180	0.04%
2020/09/07	5	64.52	5	64.38	64.00	0	17,740	0.00%
2020/09/04	0	0.00	1	65.60	67.00	-1	18,605	-0.01%
2020/09/03	5	67.46	2	66.30	66.10	3	19,085	0.02%
2020/09/02	4	67.58	12	66.98	67.40	-8	18,943	-0.04%
2020/09/01	22	66.52	7	66.79	68.00	15	18,918	0.08%
2020/08/31	3	65.10	2	65.05	63.80	1	18,645	0.01%
2020/08/28	9	64.08	1	64.60	63.80	8	18,598	0.04%
2020/08/26	0	0.00	7	66.79	66.30	-7	18,586	-0.04%
2020/08/25	11	66.62	1	66.80	67.50	10	18,694	0.05%
2020/08/24	4	67.33	9	67.36	66.30	-5	18,625	-0.03%
2020/08/21	6	69.80	4	68.98	68.90	2	18,469	0.01%
2020/08/20	4	72.28	0	0.00	69.80	4	18,355	0.02%
2020/08/19	13	80.22	10	80.52	77.50	3	18,230	0.02%
2020/08/18	1	80.50	3	80.13	80.20	-2	18,173	-0.01%
2020/08/17	4	78.90	3	79.57	79.00	1	18,069	0.01%
2020/08/14	29	76.25	19	76.10	77.20	10	17,719	0.06%
2020/08/13	46	83.68	25	80.93	77.90	21	16,916	0.12%
2020/08/12	25	86.28	28	86.04	86.20	-3	16,110	-0.02%
2020/08/11	29	84.92	26	84.62	82.50	3	15,567	0.02%
2020/08/10	6	82.30	6	83.58	82.60	0	15,235	0.00%
2020/08/07	5	82.74	7	82.71	80.70	-2	15,084	-0.01%
2020/08/06	14	83.40	17	83.01	83.00	-3	14,933	-0.02%
2020/08/05	10	81.66	22	81.02	81.70	-12	14,694	-0.08%
2020/08/04	6	78.00	17	78.75	77.50	-11	14,364	-0.08%
2020/08/03	9	77.43	6	77.50	76.00	3	14,091	0.02%
2020/07/31	14	75.63	6	76.72	77.40	8	14,018	0.06%
2020/07/30	8	73.81	10	74.42	75.80	-2	13,762	-0.01%
2020/07/29	15	72.31	10	71.97	72.70	5	13,464	0.04%
2020/07/28	4	71.77	13	72.24	72.80	-9	13,322	-0.07%
2020/07/27	1	69.30	7	69.93	69.50	-6	13,023	-0.05%
2020/07/24	7	71.21	8	71.55	69.80	-1	13,044	-0.01%
2020/07/23	7	70.09	0	0.00	70.70	7	12,884	0.05%
2020/07/22	11	69.11	4	68.70	70.50	7	12,980	0.05%
2020/07/21	18	68.48	9	67.96	69.10	9	12,911	0.07%
2020/07/20	2	64.80	1	64.40	65.20	1	12,644	0.01%
2020/07/17	2	65.90	5	65.90	64.70	-3	12,639	-0.02%
2020/07/16	0	0.00	1	67.30	67.20	-1	12,594	-0.01%
2020/07/15	5	66.96	0	0.00	64.90	5	12,503	0.04%
2020/07/13	1	67.90	9	68.74	68.00	-8	12,348	-0.06%
2020/07/10	1	67.90	12	68.31	67.10	-11	12,452	-0.09%
2020/07/09	3	73.60	9	73.54	71.00	-6	12,414	-0.05%
2020/07/08	1	74.50	5	72.82	73.90	-4	12,229	-0.03%
2020/07/07	2	72.20	0	0.00	72.00	2	12,119	0.02%
2020/07/06	1	72.60	0	0.00	73.00	1	12,037	0.01%
2020/07/03	3	72.90	4	71.80	71.50	-1	11,982	-0.01%
2020/07/02	1	71.60	6	71.87	72.90	-5	11,879	-0.04%
2020/07/01	14	72.07	7	72.03	72.50	7	11,799	0.06%
2020/06/30	12	70.78	22	71.54	70.30	-10	11,524	-0.09%
2020/06/29	16	67.23	6	67.18	67.70	10	11,088	0.09%
2020/06/24	0	0.00	2	65.65	65.70	-2	10,727	-0.02%
2020/06/23	6	64.95	14	64.63	65.20	-8	10,740	-0.07%
2020/06/22	15	66.55	17	64.91	64.70	-2	10,613	-0.02%
2020/06/19	14	66.05	4	64.98	65.50	10	10,362	0.10%
2020/06/18	2	60.50	1	61.40	62.60	1	9,793	0.01%
2020/06/17	4	61.10	1	60.70	60.60	3	9,542	0.03%
2020/06/16	10	62.90	1	61.20	61.00	9	9,437	0.10%
2020/06/15	9	62.40	2	63.35	61.10	7	9,162	0.08%
2020/06/12	35	63.89	28	63.71	62.50	7	8,859	0.08%
2020/06/11	30	63.05	19	63.62	65.00	11	8,373	0.13%
2020/06/10	2	58.60	11	58.66	59.70	-9	7,388	-0.12%
2020/06/09	0	0.00	2	53.80	54.30	-2	6,884	-0.03%
2020/06/08	2	54.20	2	54.15	52.80	0	6,868	0.00%
2020/06/05	1	52.80	0	0.00	52.90	1	6,718	0.01%
2020/06/04	0	0.00	4	52.58	52.60	-4	6,721	-0.06%
2020/06/03	2	53.15	3	52.97	52.60	-1	6,738	-0.01%
2020/06/02	2	52.55	9	52.47	52.50	-7	6,632	-0.11%
2020/06/01	9	51.11	15	51.25	51.20	-6	6,401	-0.09%
2020/05/29	2	47.88	13	47.98	48.15	-11	6,224	-0.18%
2020/05/28	9	46.80	2	47.03	46.70	7	6,153	0.11%
2020/05/27	9	46.76	1	47.00	46.30	8	6,158	0.13%
2020/05/26	7	46.00	9	46.46	46.40	-2	6,110	-0.03%
2020/05/25	7	45.13	1	44.65	45.00	6	6,057	0.10%
2020/05/22	3	46.82	3	47.23	46.40	0	6,026	0.00%
2020/05/21	5	47.28	0	0.00	47.35	5	6,228	0.08%
2020/05/20	2	46.95	4	46.95	46.95	-2	6,325	-0.03%
2020/05/19	1	48.05	0	0.00	48.00	1	6,382	0.02%
2020/05/18	6	47.92	1	48.55	47.90	5	6,374	0.08%
2020/05/15	0	0.00	1	51.00	50.70	-1	6,410	-0.02%
2020/05/14	3	51.97	1	52.40	51.00	2	6,493	0.03%
2020/05/13	1	53.00	2	53.80	53.10	-1	6,489	-0.02%
2020/05/12	2	53.60	1	53.40	53.50	1	6,575	0.02%
2020/05/11	3	54.53	0	0.00	54.70	3	6,782	0.04%
2020/05/08	1	52.60	5	53.10	53.30	-4	6,864	-0.06%
2020/05/07	5	52.30	4	52.60	52.20	1	6,934	0.01%
2020/05/06	4	51.60	9	52.21	51.60	-5	7,080	-0.07%
2020/05/05	4	51.65	2	51.20	51.60	2	7,198	0.03%
2020/05/04	1	52.00	0	0.00	52.60	1	7,160	0.01%
2020/04/30	2	52.80	2	52.65	52.80	0	7,118	0.00%
2020/04/29	2	51.25	6	51.00	51.00	-4	7,048	-0.06%
2020/04/28	1	50.40	1	50.50	50.00	0	6,974	0.00%
2020/04/27	13	50.60	8	50.21	50.40	5	6,979	0.07%
2020/04/24	2	49.93	3	49.57	50.90	-1	6,799	-0.01%
2020/04/23	1	48.00	0	0.00	47.95	1	6,681	0.01%
2020/04/22	9	48.04	7	47.64	48.70	2	6,628	0.03%
2020/04/21	8	47.95	8	48.26	47.15	0	6,560	0.00%
2020/04/20	1	48.50	0	0.00	48.00	1	6,501	0.02%
2020/04/17	35	48.09	35	47.24	47.25	0	6,484	0.00%
2020/04/15	2	48.73	17	48.04	47.60	-15	6,372	-0.24%
2020/04/14	4	45.04	7	45.94	47.45	-3	6,214	-0.05%
2020/04/13	10	43.49	2	44.25	43.15	8	6,099	0.13%
2020/04/09	5	43.11	6	43.04	42.95	-1	6,191	-0.02%
2020/04/08	2	43.90	0	0.00	43.90	2	6,190	0.03%
2020/04/07	2	44.10	3	43.73	44.30	-1	6,123	-0.02%
2020/04/06	1	43.15	1	42.35	42.20	0	6,030	0.00%
2020/04/01	9	41.54	13	41.74	41.70	-4	5,971	-0.07%
2020/03/31	0	0.00	10	39.77	40.45	-10	5,882	-0.17%
2020/03/27	11	37.53	10	38.16	36.75	1	5,793	0.02%
2020/03/25	3	36.65	1	35.50	35.60	2	5,689	0.04%
2020/03/23	1	31.20	0	0.00	31.10	1	5,890	0.02%
2020/03/20	0	0.00	1	33.80	33.40	-1	6,019	-0.02%
2020/03/19	1	31.20	2	31.08	31.05	-1	5,957	-0.02%
2020/03/18	1	35.65	25	34.60	34.50	-24	5,950	-0.40%
2020/03/17	27	35.27	1	37.65	35.20	26	6,035	0.43%
2020/03/16	2	40.53	3	40.35	39.00	-1	6,167	-0.02%
2020/03/13	0	0.00	4	40.50	42.75	-4	6,130	-0.07%
2020/03/12	3	45.23	3	45.57	44.15	0	6,072	0.00%
2020/03/09	6	49.47	5	49.74	49.20	1	6,206	0.02%
2020/03/06	0	0.00	2	52.40	52.70	-2	6,156	-0.03%
2020/03/05	3	53.27	1	52.60	52.50	2	6,247	0.03%
2020/03/04	1	52.60	2	52.40	52.70	-1	6,363	-0.02%
2020/03/02	0	0.00	1	53.30	52.80	-1	6,924	-0.01%
2020/02/27	2	52.50	0	0.00	51.60	2	6,949	0.03%
2020/02/26	3	53.20	3	53.57	52.60	0	6,936	0.00%
2020/02/25	1	54.30	10	54.65	54.30	-9	6,965	-0.13%
2020/02/24	2	55.85	3	56.27	55.80	-1	6,912	-0.01%
2020/02/21	1	55.00	5	54.78	54.20	-4	6,832	-0.06%
2020/02/20	1	53.90	7	54.14	54.10	-6	7,202	-0.08%
2020/02/19	6	53.10	0	0.00	53.70	6	7,179	0.08%
2020/02/18	3	53.67	0	0.00	52.40	3	7,190	0.04%
2020/02/17	4	53.58	3	53.57	54.20	1	7,103	0.01%
2020/02/14	2	53.40	3	53.07	53.00	-1	7,021	-0.01%
2020/02/13	3	52.63	2	53.30	53.00	1	7,030	0.01%
2020/02/12	21	53.23	26	52.89	52.70	-5	6,933	-0.07%
2020/02/11	3	50.50	1	51.30	51.20	2	6,750	0.03%
2020/02/10	3	49.18	0	0.00	48.75	3	6,657	0.05%
2020/02/07	15	51.42	15	50.40	50.20	0	6,601	0.00%
2020/02/05	10	47.01	9	46.50	46.65	1	6,383	0.02%
2020/02/03	1	44.00	1	44.60	45.75	0	6,517	0.00%
2020/01/31	10	45.45	8	46.17	47.00	2	6,613	0.03%
2020/01/30	2	46.28	0	0.00	45.55	2	6,898	0.03%
2020/01/17	1	50.10	7	50.20	50.00	-6	7,249	-0.08%
2020/01/15	4	50.00	0	0.00	49.95	4	7,489	0.05%
2020/01/14	4	49.60	2	50.20	50.30	2	7,691	0.03%
2020/01/09	1	48.80	0	0.00	48.00	1	8,283	0.01%
2020/01/08	10	48.45	6	47.70	47.95	4	8,495	0.05%
2020/01/07	8	48.05	0	0.00	47.95	8	8,524	0.09%
2020/01/06	3	49.60	0	0.00	49.10	3	8,494	0.04%
2020/01/03	2	50.90	0	0.00	51.00	2	8,427	0.02%
2020/01/02	1	51.90	1	51.30	51.50	0	8,399	0.00%
2019/12/27	2	51.90	0	0.00	52.40	2	8,438	0.02%
2019/12/26	10	52.16	0	0.00	51.50	10	8,452	0.12%
2019/12/25	1	51.40	0	0.00	51.90	1	8,516	0.01%
2019/12/24	1	51.70	0	0.00	51.80	1	8,553	0.01%
2019/12/19	2	53.50	1	54.00	54.10	1	8,595	0.01%
2019/12/18	2	54.55	2	55.65	54.40	0	8,588	0.00%
2019/12/17	5	55.42	4	55.58	56.00	1	8,552	0.01%
2019/12/11	12	54.62	10	55.12	54.70	2	9,316	0.02%
2019/12/10	0	0.00	1	52.90	53.40	-1	9,089	-0.01%
2019/12/06	0	0.00	3	54.30	54.30	-3	9,375	-0.03%
2019/12/05	0	0.00	18	54.03	54.00	-18	9,346	-0.19%
2019/12/04	2	52.20	0	0.00	52.20	2	9,356	0.02%
2019/12/02	3	51.60	6	51.63	51.40	-3	9,286	-0.03%
2019/11/29	4	52.90	1	53.40	53.10	3	9,220	0.03%
2019/11/28	7	53.81	4	54.20	53.50	3	9,071	0.03%
2019/11/27	15	53.93	20	53.69	54.00	-5	8,916	-0.06%
2019/11/25	5	49.80	1	49.65	49.70	4	8,368	0.05%
2019/11/21	0	0.00	18	52.26	52.40	-18	8,236	-0.22%
2019/11/20	1	50.80	2	51.30	50.90	-1	8,143	-0.01%
2019/11/19	11	51.43	9	50.93	50.70	2	7,953	0.03%
2019/11/18	0	0.00	4	48.93	49.10	-4	7,476	-0.05%
2019/11/15	1	47.70	1	48.30	48.40	0	7,428	0.00%
2019/11/14	0	0.00	1	47.10	46.80	-1	7,373	-0.01%
2019/11/12	3	47.47	2.6	46.98	47.50	0.4	7,295	0.01%
2019/11/11	1	47.05	0	0.00	46.25	1	7,237	0.01%
2019/11/08	4	46.65	2	46.80	46.60	2	7,202	0.03%
2019/11/07	3	47.33	1	47.60	47.50	2	7,151	0.03%
2019/11/06	1	47.70	2	48.00	48.00	-1	7,089	-0.01%
2019/11/05	1	48.65	0	0.00	48.00	1	7,037	0.01%
2019/11/04	0	0.00	2	49.15	48.65	-2	7,028	-0.03%
2019/11/01	4	48.46	5	48.63	48.90	-1	6,960	-0.01%
2019/10/31	1	47.20	0	0.00	48.25	1	6,930	0.01%
2019/10/30	1	47.80	2	48.03	47.80	-1	6,857	-0.01%
2019/10/29	4	47.90	1	48.60	48.80	3	6,787	0.04%
2019/10/28	17	48.41	2	50.15	48.40	15	6,693	0.22%
2019/10/25	5	48.53	2	49.45	49.30	3	6,506	0.05%
2019/10/23	0	0.00	6	47.53	47.30	-6	6,254	-0.10%
2019/10/22	11	47.27	11	47.04	47.10	0	6,156	0.00%
2019/10/18	0	0.00	22	45.39	45.45	-22	5,877	-0.37%
2019/10/17	0	0.00	22	44.86	45.50	-22	5,737	-0.38%
2019/10/16	7	43.76	19	42.94	44.15	-12	5,387	-0.22%
2019/10/15	1	41.60	1	41.85	41.85	0	5,208	0.00%
2019/10/14	12	40.59	0	0.00	41.20	12	5,262	0.23%
2019/10/08	0	0.00	1	40.60	40.35	-1	5,197	-0.02%
2019/10/02	0	0.00	6	40.90	41.45	-6	5,109	-0.12%
2019/10/01	0	0.00	6	41.55	41.20	-6	5,084	-0.12%
2019/09/27	3	42.20	17	42.10	41.90	-14	5,013	-0.28%
2019/09/24	60	44.60	66	43.60	43.00	-6	4,951	-0.12%
2019/09/23	17	45.08	7	44.76	44.65	10	4,820	0.21%
2019/09/20	0	0.00	1	44.50	44.75	-1	4,749	-0.02%
2019/09/19	3	45.40	1	45.60	45.65	2	4,597	0.04%
2019/09/18	2	46.00	2	45.68	45.75	0	4,439	0.00%
2019/09/16	2	44.98	41	43.01	45.20	-39	3,920	-0.99%
2019/09/12	17	42.53	40	42.01	42.15	-23	3,511	-0.65%
2019/09/11	60	42.25	0	0.00	42.05	60	3,488	1.72%
2019/09/10	6	42.28	5	42.65	41.40	1	3,321	0.03%
2019/09/09	1	41.70	0	0.00	41.70	1	3,118	0.03%
2019/09/06	2	41.58	2	41.13	41.25	0	3,022	0.00%
2019/09/04	0	0.00	1	39.90	39.45	-1	2,883	-0.03%
2019/09/03	0	0.00	1	39.75	39.50	-1	2,917	-0.03%
2019/09/02	3	39.25	0	0.00	39.15	3	2,882	0.10%
2019/08/30	1	39.20	0	0.00	39.05	1	2,878	0.03%
2019/08/27	1	38.45	3	38.43	37.85	-2	2,833	-0.07%
2019/08/23	3	37.60	0	0.00	37.65	3	2,821	0.11%
2019/08/22	9	37.54	0	0.00	37.50	9	2,823	0.32%
2019/08/05	1	38.15	0	0.00	38.10	1	2,827	0.04%
2019/08/02	3	38.73	0	0.00	39.00	3	2,862	0.10%
2019/08/01	4	39.40	0	0.00	39.35	4	2,902	0.14%
2019/07/31	0	0.00	10	38.63	39.85	-10	2,992	-0.33%
2019/07/30	5	40.20	8	39.92	39.30	-3	2,961	-0.10%
2019/07/26	1	43.60	0	0.00	43.60	1	2,789	0.04%
2019/07/25	0	0.00	1	42.90	43.45	-1	2,815	-0.04%
2019/07/22	0	0.00	1	42.00	41.60	-1	3,038	-0.03%
2019/07/19	1	41.99	0	0.00	41.55	1	3,312	0.03%
2019/07/18	1	41.95	0	0.00	41.65	1	3,414	0.03%
2019/07/17	0	0.00	1	42.40	42.35	-1	3,486	-0.03%
2019/07/16	0	0.00	62	40.95	42.65	-62	3,523	-1.76%
2019/07/15	0	0.00	1	40.90	40.75	-1	3,709	-0.03%
2019/07/12	0	0.00	2	40.40	40.55	-2	4,255	-0.05%
2019/07/11	61	41.24	0	0.00	40.75	61	4,576	1.33%
2019/07/10	1	40.50	0	0.00	40.55	1	4,564	0.02%
2019/07/08	2	41.08	0	0.00	40.70	2	4,568	0.04%
2019/07/05	2	41.50	3	41.40	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	4	41.25	41.40	-4	4,616	-0.09%
2019/07/03	0	0.00	3	40.55	40.70	-3	4,695	-0.06%
2019/07/02	0	0.00	2	40.85	41.15	-2	4,833	-0.04%
2019/07/01	5	40.91	23	40.56	40.55	-18	4,955	-0.36%
2019/06/28	2	39.60	0	0.00	39.75	2	4,927	0.04%
2019/06/25	2	39.90	0	0.00	39.60	2	5,012	0.04%
2019/06/24	1.3	40.10	1	40.00	40.25	0.3	5,065	0.01%
2019/06/21	3	40.40	0	0.00	40.20	3	5,090	0.06%
2019/06/18	0	0.00	1	40.20	40.15	-1	5,053	-0.02%
2019/06/06	1	40.25	1	40.00	39.85	0	5,065	0.00%
2019/06/05	1	40.20	6	39.99	40.05	-5	5,062	-0.10%
2019/06/03	5	39.10	0	0.00	39.45	5	5,079	0.10%
2019/05/30	1	39.70	8	39.65	39.50	-7	5,077	-0.14%
2019/05/28	3	38.70	1	38.75	38.40	2	5,091	0.04%
2019/05/27	9	38.42	0	0.00	38.40	9	5,090	0.18%
2019/05/23	1.2	38.37	1	38.45	38.50	0.2	5,114	0.00%
2019/05/22	1	39.45	0	0.00	39.00	1	5,140	0.02%
2019/05/21	2	38.93	1	39.20	39.40	1	5,193	0.02%
2019/05/20	2	38.23	5	38.15	38.30	-3	5,362	-0.06%
2019/05/17	3	39.00	2	39.00	38.80	1	5,404	0.02%
2019/05/14	2	38.88	1	39.30	39.80	1	5,360	0.02%
2019/05/13	2	39.80	0	0.00	39.90	2	5,335	0.04%
2019/05/10	3	41.55	0	0.00	40.70	3	5,261	0.06%
2019/05/09	3	41.82	0	0.00	41.50	3	5,200	0.06%
2019/05/08	22	43.04	0	0.00	42.35	22	5,119	0.43%
2019/05/07	2	44.35	0	0.00	44.10	2	5,002	0.04%
2019/05/06	2	45.00	0	0.00	44.20	2	4,999	0.04%
2019/05/03	2	46.05	4	45.68	45.65	-2	5,010	-0.04%
2019/05/02	35	45.33	32	45.34	45.35	3	4,974	0.06%
2019/04/30	3	45.07	5	45.30	46.60	-2	4,917	-0.04%
2019/04/29	3	45.72	1	46.55	45.20	2	4,760	0.04%
2019/04/25	2	46.93	4	48.80	46.95	-2	4,559	-0.04%
2019/04/24	1	50.90	0	0.00	50.60	1	4,262	0.02%
2019/04/23	20	50.00	0	0.00	51.40	20	4,141	0.48%
2019/04/22	2	51.35	4	51.13	50.90	-2	4,052	-0.05%
2019/04/19	37	53.71	12	53.49	52.30	25	3,967	0.63%
2019/04/18	22	52.27	17	52.55	52.90	5	3,686	0.14%
2019/04/17	1	50.20	1	50.10	50.60	0	3,166	0.00%
2019/04/16	5	45.90	6	45.93	46.00	-1	2,877	-0.03%
2019/04/15	1	44.75	8	44.75	44.70	-7	2,905	-0.24%
2019/04/11	8	44.46	2	45.18	44.50	6	2,942	0.20%
2019/04/10	0	0.00	1	45.95	45.80	-1	2,898	-0.03%
2019/04/09	0	0.00	1	46.05	45.75	-1	2,871	-0.03%
2019/04/08	10	49.28	8	48.94	48.45	2	2,808	0.07%
2019/04/03	2	47.25	0	0.00	47.25	2	2,703	0.07%
2019/03/29	0	0.00	94	44.59	45.10	-94	2,505	-3.75%
2019/03/28	0	0.00	6	43.60	44.10	-6	2,478	-0.24%
2019/03/27	5	43.80	1	44.30	43.50	4	2,508	0.16%
2019/03/26	0	0.00	1	43.65	43.80	-1	2,456	-0.04%
2019/03/21	1	43.10	0	0.00	43.05	1	2,444	0.04%
2019/03/20	6	43.58	7	43.61	43.55	-1	2,474	-0.04%
2019/03/19	0	0.00	24	42.47	42.65	-24	2,650	-0.91%
2019/03/18	12	41.78	0	0.00	42.00	12	2,716	0.44%
2019/03/15	1	41.30	0	0.00	41.25	1	2,781	0.04%
2019/03/14	0	0.00	1	41.15	41.10	-1	2,886	-0.03%
2019/03/08	12	41.06	0	0.00	41.00	12	3,236	0.37%
2019/03/07	8	41.71	0	0.00	41.50	8	3,309	0.24%
2019/03/06	0	0.00	5	42.35	42.30	-5	3,336	-0.15%
2019/03/05	5	42.05	2	41.90	42.20	3	3,354	0.09%
2019/03/04	17	42.03	1	41.85	42.00	16	3,385	0.47%
2019/02/27	15	42.33	0	0.00	42.45	15	3,379	0.44%
2019/02/26	1	43.45	0	0.00	43.25	1	3,381	0.03%
2019/02/25	0	0.00	2	43.60	43.35	-2	3,408	-0.06%
2019/02/22	18	42.83	0	0.00	42.85	18	3,416	0.53%
2019/02/21	11	42.93	2	42.75	42.95	9	3,499	0.26%
2019/02/20	1	43.10	0	0.00	43.45	1	3,498	0.03%
2019/02/19	20	43.67	3	43.90	43.15	17	3,520	0.48%
2019/02/14	2	45.90	0	0.00	45.50	2	3,305	0.06%
2019/02/12	0	0.00	5	44.86	44.95	-5	3,258	-0.15%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/28	0	0.00	2	44.15	43.75	-2	3,245	-0.06%
2019/01/25	3	44.17	1	44.00	44.00	2	3,277	0.06%
2019/01/24	1	43.30	29	43.62	44.20	-28	3,246	-0.86%
2019/01/22	1	41.80	1	41.90	41.85	0	3,212	0.00%
2019/01/16	1	42.15	5	42.20	42.00	-4	3,259	-0.12%
2019/01/14	0	0.00	4	41.90	42.00	-4	3,263	-0.12%
2019/01/11	16	41.60	1	42.40	41.30	15	3,266	0.46%
2019/01/10	10	42.05	0	0.00	42.00	10	3,247	0.31%
2019/01/09	8	42.95	0	0.00	42.65	8	3,235	0.25%
2019/01/08	4	42.90	14	43.70	42.75	-10	3,216	-0.31%
2019/01/07	0	0.00	12	43.07	43.60	-12	3,175	-0.38%
2019/01/04	10	40.49	0	0.00	40.70	10	3,153	0.32%
2019/01/03	12	41.98	0	0.00	41.80	12	3,205	0.37%
2018/12/27	4	43.23	0	0.00	43.15	4	3,309	0.12%
2018/12/26	5	44.52	0	0.00	43.30	5	3,280	0.15%
2018/12/25	0	0.00	1	46.00	45.55	-1	3,257	-0.03%
2018/12/24	0	0.00	2	46.40	46.45	-2	3,351	-0.06%
2018/12/21	1	44.00	2	45.45	45.45	-1	3,470	-0.03%
2018/12/20	1	43.95	0	0.00	43.90	1	3,499	0.03%
2018/12/19	3	46.03	0	0.00	45.85	3	3,503	0.09%
2018/12/18	0	0.00	1	46.70	46.65	-1	3,541	-0.03%
2018/12/17	2	46.63	0	0.00	46.60	2	3,607	0.06%
2018/12/14	0	0.00	1	47.20	47.00	-1	3,898	-0.03%
2018/12/13	1	47.65	0	0.00	47.90	1	3,935	0.03%
2018/12/12	2	50.00	0	0.00	47.55	2	4,138	0.05%
2018/12/07	4	47.55	4	48.40	48.40	0	3,917	0.00%
2018/12/06	1	47.80	3	45.72	47.00	-2	3,817	-0.05%
2018/12/05	0	0.00	1	47.75	47.70	-1	3,731	-0.03%
2018/12/03	2	46.10	2	47.20	47.10	0	3,597	0.00%
2018/11/30	1	45.15	0	0.00	45.00	1	3,481	0.03%
2018/11/29	0	0.00	12	43.39	43.50	-12	3,399	-0.35%
2018/11/28	4	41.95	6	42.32	42.55	-2	3,356	-0.06%
2018/11/27	2	41.30	0	0.00	42.20	2	3,334	0.06%
2018/11/23	2	41.40	8	41.43	41.00	-6	3,287	-0.18%
2018/11/22	8	43.11	0	0.00	42.00	8	3,284	0.24%
2018/11/21	4	43.70	0	0.00	43.60	4	3,266	0.12%
2018/11/20	6	45.46	15	45.45	44.80	-9	3,232	-0.28%
2018/11/19	3	44.60	0	0.00	44.35	3	3,141	0.10%
2018/11/16	0	0.00	2	42.73	44.50	-2	3,103	-0.06%
2018/11/15	3	40.78	7	40.27	41.80	-4	3,033	-0.13%
2018/11/14	8	39.46	0	0.00	39.30	8	3,001	0.27%
2018/11/02	0	0.00	21	42.05	42.80	-21	3,093	-0.68%
2018/11/01	5	40.30	0	0.00	41.05	5	3,054	0.16%
2018/10/31	8	40.30	0	0.00	40.45	8	3,041	0.26%
2018/10/29	0	0.00	1	39.30	39.20	-1	3,038	-0.03%
2018/10/25	1	41.65	0	0.00	40.65	1	3,101	0.03%
2018/10/24	8	43.55	0	0.00	42.90	8	3,111	0.26%
2018/10/22	1	44.10	0	0.00	44.45	1	3,195	0.03%
2018/10/17	0	0.00	1	44.90	44.60	-1	3,217	-0.03%
2018/10/11	8.1	42.68	0	0.00	42.60	8.1	3,196	0.25%
2018/10/09	3	48.00	3	47.30	47.30	0	3,181	0.00%
2018/10/08	5	48.35	5	48.05	48.05	0	3,176	0.00%
2018/10/05	9	48.19	4	48.26	48.35	5	3,190	0.16%
2018/10/04	5	52.20	5	52.20	52.20	0	3,106	0.00%
2018/10/03	4	52.75	4	52.20	52.20	0	3,098	0.00%
2018/10/02	5	54.32	5	53.20	53.20	0	3,079	0.00%
2018/10/01	2	52.00	2	53.00	54.60	0	2,989	0.00%
2018/09/28	7	52.89	6	52.00	52.00	1	2,940	0.03%
2018/09/27	0	0.00	2	54.20	53.30	-2	2,888	-0.07%
2018/09/26	2	53.70	2	53.80	53.70	0	2,826	0.00%
2018/09/25	6	55.32	6	55.08	55.10	0	2,801	0.00%
2018/09/21	7	55.84	4	55.70	55.70	3	2,757	0.11%
2018/09/20	2	58.70	5	58.28	56.10	-3	2,679	-0.11%
2018/09/19	4	55.95	12	56.15	55.70	-8	2,379	-0.34%
2018/09/18	18	55.06	23	54.77	55.70	-5	2,297	-0.22%
2018/09/17	3	53.47	3	53.70	53.90	0	2,058	0.00%
2018/09/12	4	47.75	0	0.00	47.85	4	1,949	0.21%
2018/09/10	0	0.00	2	46.60	46.95	-2	2,012	-0.10%
2018/09/05	2	50.30	0	0.00	50.00	2	2,045	0.10%
2018/08/30	1	49.45	0	0.00	49.40	1	2,191	0.05%
2018/08/29	1	49.45	0	0.00	48.80	1	2,216	0.05%
2018/08/28	1	48.40	3	48.47	48.95	-2	2,246	-0.09%
2018/08/24	0	0.00	2	47.98	47.10	-2	2,293	-0.09%
2018/08/22	1	47.60	0	0.00	47.35	1	2,458	0.04%
2018/08/21	2	47.40	0	0.00	47.60	2	2,538	0.08%
2018/08/08	1	53.10	1	52.90	52.80	0	2,711	0.00%
2018/08/07	0	0.00	3	52.93	52.80	-3	2,732	-0.11%
2018/08/03	1	52.40	1	52.50	52.50	0	2,807	0.00%
2018/08/02	5	52.44	2	51.95	51.90	3	2,798	0.11%
2018/08/01	3	54.63	0	0.00	54.40	3	2,745	0.11%
2018/07/31	2	55.30	0	0.00	55.00	2	2,811	0.07%
2018/07/25	0	0.00	9	55.20	54.30	-9	2,642	-0.34%
2018/07/20	1	54.70	0	0.00	53.80	1	2,614	0.04%
2018/07/19	1	54.50	0	0.00	54.20	1	2,633	0.04%
2018/07/17	0	0.00	1	54.40	53.60	-1	2,612	-0.04%
2018/07/16	1	53.50	0	0.00	53.20	1	2,555	0.04%
2018/07/13	2	52.30	2	53.20	53.80	0	2,548	0.00%
2018/07/10	1	51.30	1	52.30	52.20	0	2,514	0.00%
2018/07/03	0	0.00	1	50.50	50.50	-1	2,503	-0.04%
2018/07/02	1	53.10	0	0.00	51.40	1	2,483	0.04%
2018/06/27	2	51.90	0	0.00	51.80	2	2,501	0.08%
2018/06/26	2	51.50	2	53.00	53.30	0	2,492	0.00%
2018/06/25	2	53.80	5	53.46	53.00	-3	2,486	-0.12%
2018/06/22	3	55.90	1	55.30	55.30	2	2,467	0.08%
2018/06/21	6	56.72	0	0.00	56.50	6	2,467	0.24%
2018/06/20	0	0.00	11	57.13	57.20	-11	2,440	-0.45%
2018/06/19	2	55.10	0	0.00	55.20	2	2,414	0.08%
2018/06/15	1	55.30	0	0.00	55.00	1	2,431	0.04%
2018/06/14	2	55.60	0	0.00	55.60	2	2,422	0.08%
2018/06/13	2	56.00	1	55.80	55.70	1	2,473	0.04%
2018/06/12	4	56.60	8	57.28	56.40	-4	2,522	-0.16%
2018/06/11	3	57.50	0	0.00	57.70	3	2,603	0.12%
2018/06/08	0	0.00	4	58.10	57.80	-4	2,846	-0.14%
2018/06/07	0	0.00	3	59.03	59.00	-3	2,888	-0.10%
2018/06/05	1	59.60	1	58.70	58.70	0	3,322	0.00%
2018/06/04	5	59.40	0	0.00	58.80	5	3,278	0.15%
2018/06/01	1	57.60	5	58.68	59.00	-4	3,255	-0.12%
2018/05/31	10	58.55	0	0.00	57.50	10	3,234	0.31%
2018/05/30	3	60.27	3	60.43	58.50	0	3,228	0.00%
2018/05/29	3	59.40	1	59.40	59.60	2	3,124	0.06%
2018/05/28	2	59.10	3	60.47	60.00	-1	3,067	-0.03%
2018/05/24	0	0.00	1	56.30	56.00	-1	2,898	-0.03%
2018/05/22	0	0.00	1	56.80	56.60	-1	2,916	-0.03%
2018/05/18	0	0.00	4	54.20	54.20	-4	2,853	-0.14%
2018/05/17	4	53.70	0	0.00	53.90	4	2,874	0.14%
2018/05/14	0	0.00	2	56.20	56.60	-2	2,943	-0.07%
2018/05/11	8	56.35	4	56.80	55.70	4	2,958	0.14%
2018/05/09	3	54.77	2	55.30	54.10	1	2,922	0.03%
2018/05/08	0	0.00	27	53.42	55.30	-27	2,959	-0.91%
2018/04/26	2	49.35	0	0.00	49.00	2	3,070	0.07%
2018/04/24	8	50.24	0	0.00	50.10	8	3,060	0.26%
2018/04/23	4	52.75	0	0.00	52.60	4	3,080	0.13%
2018/04/20	2	54.00	1	54.10	54.10	1	3,108	0.03%
2018/04/19	0	0.00	18	54.60	54.30	-18	3,135	-0.57%
2018/04/18	0	0.00	1	53.10	53.20	-1	3,149	-0.03%
2018/04/16	2	52.90	3	52.20	52.20	-1	3,275	-0.03%
2018/04/13	6	53.33	0	0.00	53.10	6	3,345	0.18%
2018/04/12	2	53.70	0	0.00	53.60	2	3,390	0.06%
2018/04/11	3	54.13	0	0.00	54.00	3	3,420	0.09%
2018/04/02	6	54.90	0	0.00	54.60	6	3,484	0.17%
2018/03/31	2	56.00	2	57.50	55.80	0	3,507	0.00%
2018/03/30	0	0.00	2	56.50	56.20	-2	3,658	-0.05%
2018/03/29	2	56.20	0	0.00	55.80	2	3,714	0.05%
2018/03/28	0	0.00	2	56.10	56.00	-2	3,722	-0.05%
2018/03/27	0	0.00	22	55.75	55.60	-22	3,708	-0.59%
2018/03/26	0	0.00	5	54.80	54.30	-5	3,724	-0.13%
2018/03/23	2	54.10	1	53.70	54.10	1	3,765	0.03%
2018/03/22	4	55.80	0	0.00	55.40	4	3,776	0.11%
2018/03/21	0	0.00	8	57.20	56.80	-8	3,781	-0.21%
2018/03/20	9	56.37	1	57.00	56.40	8	3,774	0.21%
2018/03/19	0	0.00	5	57.30	57.30	-5	3,837	-0.13%
2018/03/16	5	56.80	0	0.00	56.10	5	3,883	0.13%
2018/03/15	3	56.10	3	57.40	57.70	0	3,907	0.00%
2018/03/14	2	57.10	20	56.70	57.10	-18	3,863	-0.47%
2018/03/13	5	55.08	2	54.60	54.30	3	3,681	0.08%
2018/03/12	23	55.30	0	0.00	54.80	23	3,709	0.62%
2018/03/09	6	53.37	9	53.69	55.00	-3	3,552	-0.08%
2018/03/05	2	50.20	0	0.00	49.50	2	3,854	0.05%
2018/03/02	1	51.90	0	0.00	52.10	1	3,849	0.03%
2018/03/01	0	0.00	2	50.75	51.70	-2	3,840	-0.05%
2018/02/27	1	51.10	4	51.20	50.90	-3	3,842	-0.08%
2018/02/26	1	50.60	0	0.00	50.90	1	3,916	0.03%
2018/02/23	0	0.00	3	51.00	51.30	-3	3,969	-0.08%
2018/02/09	1	46.90	1	47.15	46.65	0	4,011	0.00%
2018/02/07	1	48.60	2	48.55	48.60	-1	4,031	-0.02%
2018/02/06	0	0.00	5	47.10	46.05	-5	4,040	-0.12%
2018/02/05	5	48.00	0	0.00	49.80	5	3,986	0.13%
2018/02/02	6	49.93	1	50.00	49.85	5	3,972	0.13%
2018/02/01	1	50.30	0	0.00	50.10	1	3,970	0.03%
2018/01/31	9	50.84	0	0.00	50.40	9	3,969	0.23%
2018/01/24	0	0.00	2	53.50	53.50	-2	3,999	-0.05%
2018/01/22	0	0.00	3	52.20	52.30	-3	4,118	-0.07%
2018/01/19	2	52.40	0	0.00	52.10	2	4,146	0.05%
2018/01/18	0	0.00	9	52.32	52.60	-9	4,144	-0.22%
2018/01/16	3	51.40	0	0.00	51.20	3	4,099	0.07%
2018/01/12	4	50.90	0	0.00	50.90	4	4,089	0.10%
2018/01/10	7	50.14	2	50.60	50.60	5	4,192	0.12%
2018/01/09	7	52.74	5	52.40	51.70	2	4,129	0.05%
2018/01/03	2	55.00	0	0.00	55.40	2	4,027	0.05%

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

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析