景碩 (3189)-群益金鼎-彰化券商分點個股進出

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

景碩

(3189)

可現股當沖

股價
95.8
漲跌
--
漲幅
0.00%
成交量
1,813張
產業
上市半導體類股▲1.09%
1382人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

景碩 (3189)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	94.90	95.80	-1	2,866	-0.03%
2024/05/10	1	93.30	0	0.00	94.20	1	2,892	0.03%
2024/05/09	2	94.30	0	0.00	94.20	2	2,884	0.07%
2024/05/08	7	94.80	2	95.30	95.50	5	2,934	0.17%
2024/05/07	1	94.00	1.1	94.28	94.50	-0.1	3,208	0.00%
2024/04/30	5	95.22	0	0.00	95.30	5	3,273	0.15%
2024/04/29	0	0.00	3	97.87	97.90	-3	3,272	-0.09%
2024/04/25	1	96.80	1	96.60	96.80	0	3,312	0.00%
2024/04/24	3	97.70	2	98.25	97.10	1	3,321	0.03%
2024/04/22	1	95.20	0	0.00	94.50	1	3,319	0.03%
2024/04/19	3.1	94.35	0	0.00	94.00	3.1	3,302	0.09%
2024/04/18	11	96.33	11	96.29	95.80	0	3,262	0.00%
2024/04/17	1	96.70	0	0.00	97.50	1	3,248	0.03%
2024/04/16	0	0.00	7	96.01	96.00	-7	3,277	-0.21%
2024/04/15	1	97.10	1	97.80	97.20	0	3,263	0.00%
2024/04/12	3	99.30	0	0.00	97.80	3	3,248	0.09%
2024/04/11	0	100.00	0	0.00	101.00	0	3,219	0.00%
2024/04/10	0	0.00	0	101.00	99.70	0	3,225	0.00%
2024/04/08	1	100.52	0	0.00	101.00	1	3,226	0.03%
2024/04/03	10	102.50	1	103.00	102.00	9	3,206	0.28%
2024/04/02	0	102.00	2	103.00	103.00	-2	3,189	-0.06%
2024/04/01	1	101.50	3	101.17	101.50	-2	3,171	-0.06%
2024/03/28	1	98.90	10	99.01	98.90	-9	3,145	-0.29%
2024/03/27	3	98.93	3	99.67	99.40	0	3,142	0.00%
2024/03/26	2	101.25	0	0.00	99.70	2	3,197	0.06%
2024/03/25	6	101.50	2	102.25	101.00	4	3,265	0.12%
2024/03/22	2	101.00	3	102.67	101.50	-1	3,343	-0.03%
2024/03/21	6	101.83	5.1	101.87	101.50	0.9	3,434	0.03%
2024/03/20	10	103.00	11	102.36	103.00	-1	3,478	-0.03%
2024/03/19	14	99.24	24	99.49	99.30	-10	3,381	-0.30%
2024/03/18	0	0.00	7	95.76	98.00	-7	3,289	-0.21%
2024/03/15	12.3	93.40	5	92.16	92.10	7.3	3,205	0.23%
2024/03/14	15.1	94.44	8	94.56	94.40	7.1	3,154	0.23%
2024/03/13	3	95.11	0	0.00	94.80	3	3,147	0.10%
2024/03/12	15	98.76	6	96.88	96.70	9	3,150	0.29%
2024/03/11	6.2	97.92	3	98.97	98.20	3.2	3,156	0.10%
2024/03/08	0	0.00	5	96.84	97.00	-5	3,218	-0.16%
2024/03/07	2.4	94.71	0	0.00	93.80	2.4	3,206	0.07%
2024/03/06	4	95.58	0	0.00	95.10	4	3,222	0.12%
2024/03/05	5.1	96.27	0	0.00	96.20	5.1	3,234	0.16%
2024/03/04	1	97.00	1	97.10	96.80	0	3,272	0.00%
2024/03/01	2	96.90	0	0.00	96.90	2	3,278	0.06%
2024/02/29	6	96.80	6	97.05	96.70	0	3,317	0.00%
2024/02/27	3	97.73	8	96.40	96.20	-5	3,302	-0.15%
2024/02/26	1.1	99.25	0	0.00	99.20	1.1	3,266	0.03%
2024/02/22	0	0.00	1	101.00	100.50	-1	3,360	-0.03%
2024/02/21	0	0.00	2	101.75	101.50	-2	3,360	-0.06%
2024/02/20	2	104.00	2	102.00	102.00	0	3,383	0.00%
2024/02/19	2	103.50	2	105.25	104.00	0	3,367	0.00%
2024/02/15	2	101.00	1	102.00	101.00	1	3,344	0.03%
2024/02/05	2	100.75	1	101.00	101.00	1	3,353	0.03%
2024/02/02	2	100.75	2	101.75	102.50	0	3,370	0.00%
2024/02/01	1	99.50	1	101.00	100.50	0	3,348	0.00%
2024/01/31	3	102.00	5	100.90	100.50	-2	3,349	-0.06%
2024/01/30	3	105.99	30.1	105.87	103.50	-27.1	3,341	-0.81%
2024/01/29	2	102.00	4	102.00	101.50	-2	3,102	-0.06%
2024/01/26	4	99.60	0	0.00	100.00	4	3,122	0.13%
2024/01/24	0	0.00	1	102.00	100.50	-1	3,168	-0.03%
2024/01/23	2	101.00	40	101.50	101.50	-38	3,285	-1.16%
2024/01/22	9	99.17	8	100.04	100.00	1	3,233	0.03%
2024/01/19	1	97.40	1	98.40	98.40	0	3,225	0.00%
2024/01/18	1	95.30	1	95.30	95.70	0	3,263	0.00%
2024/01/17	2	96.80	10	96.00	96.00	-8	3,291	-0.24%
2024/01/15	0	0.00	1	97.00	97.10	-1	3,278	-0.03%
2024/01/10	4	96.23	2	97.20	96.40	2	3,311	0.06%
2024/01/09	3	98.70	3	98.73	98.60	0	3,279	0.00%
2024/01/05	0	0.00	1	97.40	97.10	-1	3,300	-0.03%
2024/01/04	0	0.00	3	97.67	97.70	-3	3,316	-0.09%
2024/01/03	0	0.00	1	97.90	97.80	-1	3,327	-0.03%
2024/01/02	2	99.00	0	0.00	98.20	2	3,316	0.06%
2023/12/29	0	0.00	1	99.70	99.70	-1	3,300	-0.03%
2023/12/28	1	99.30	0	0.00	99.50	1	3,302	0.03%
2023/12/27	0	0.00	1	100.00	99.60	-1	3,320	-0.03%
2023/12/26	0	100.50	0	0.00	100.50	0	3,327	0.00%
2023/12/25	3	99.87	0	0.00	100.00	3	3,355	0.09%
2023/12/22	26	99.60	4	99.43	99.10	22	3,356	0.66%
2023/12/21	16	99.19	6	100.08	99.60	10	3,369	0.30%
2023/12/20	13	98.70	0	0.00	98.70	13	3,275	0.40%
2023/12/19	1	98.10	1	98.90	98.30	0	3,213	0.00%
2023/12/18	7	98.87	2	98.20	97.70	5	3,130	0.16%
2023/12/15	1.1	100.55	1	101.50	101.50	0.1	3,048	0.00%
2023/12/14	1	102.00	0	0.00	102.00	1	2,953	0.03%
2023/12/13	0.1	102.50	0.2	103.00	102.00	-0.1	2,959	0.00%
2023/12/12	6	103.33	0	0.00	103.50	6	3,017	0.20%
2023/12/07	1	101.50	1	104.00	101.50	0	3,059	0.00%
2023/12/06	7	103.29	5	102.20	101.50	2	3,040	0.07%
2023/12/05	0	0.00	1	104.50	104.50	-1	2,998	-0.03%
2023/12/04	8	99.68	14.6	101.29	102.50	-6.6	2,940	-0.22%
2023/12/01	1	98.90	6.2	99.70	100.50	-5.2	2,932	-0.18%
2023/11/30	11	98.40	10	98.40	98.90	1	2,907	0.03%
2023/11/29	7	98.00	14	99.12	99.30	-7	2,894	-0.24%
2023/11/28	4	96.90	2	97.85	98.00	2	2,858	0.07%
2023/11/27	10.1	98.56	8	96.60	96.40	2.1	2,838	0.07%
2023/11/24	1	97.10	0	0.00	97.70	1	2,792	0.04%
2023/11/23	2	97.20	0	0.00	96.90	2	2,815	0.07%
2023/11/22	1	96.61	231	96.64	96.80	-230	2,807	-8.19%	大賣/鉅額交易
2023/11/21	15	99.42	9	98.81	98.40	6	2,789	0.22%
2023/11/20	0	97.10	6	97.00	97.20	-6	2,716	-0.22%
2023/11/17	19	97.09	14	96.65	96.50	5	2,715	0.18%
2023/11/16	3	96.37	3	96.57	96.80	0	2,681	0.00%
2023/11/15	21	95.83	12	96.09	96.20	9	2,676	0.34%
2023/11/14	7	95.13	7	95.17	94.90	0	2,653	0.00%
2023/11/13	2	95.40	5.1	95.62	95.60	-3.1	2,651	-0.12%
2023/11/10	9	92.84	0	0.00	92.90	9	2,632	0.34%
2023/11/09	4	94.65	3	94.50	94.60	1	2,604	0.04%
2023/11/08	0	0.00	2	95.70	95.40	-2	2,662	-0.08%
2023/11/07	2.3	96.08	0	0.00	95.50	2.3	2,646	0.09%
2023/11/06	6	97.63	4	97.50	97.80	2	2,627	0.08%
2023/11/03	0	0.00	5	97.86	98.70	-5	2,610	-0.19%
2023/11/02	31	96.64	13	96.68	96.50	18	2,579	0.70%
2023/11/01	1	95.10	3	95.70	96.00	-2	2,564	-0.08%
2023/10/31	92	94.99	41	95.97	94.80	51	2,548	2.00%
2023/10/30	0	94.50	0	0.00	94.20	0	2,556	0.00%
2023/10/27	2	96.74	1	97.90	95.10	1	2,675	0.04%
2023/10/26	8.2	94.77	7	95.64	96.20	1.2	2,731	0.04%
2023/10/25	7	99.46	2	98.60	97.70	5	2,717	0.18%
2023/10/24	2	99.90	1	100.00	99.90	1	2,780	0.04%
2023/10/20	0	0.00	3	100.50	101.00	-3	2,879	-0.10%
2023/10/19	0	0.00	2	101.50	101.50	-2	2,931	-0.07%
2023/10/18	0	0.00	1	102.00	101.50	-1	3,003	-0.03%
2023/10/17	0	0.00	1	103.50	102.00	-1	3,050	-0.03%
2023/10/16	2	100.75	1	101.50	101.50	1	3,354	0.03%
2023/10/13	3	102.83	0	0.00	103.00	3	3,733	0.08%
2023/10/12	2	104.00	0	0.00	105.50	2	3,766	0.05%
2023/10/11	1	105.50	0	0.00	105.00	1	3,821	0.03%
2023/10/06	2	108.00	2	108.00	107.50	0	3,975	0.00%
2023/10/05	0	108.50	1	108.00	108.50	-1	4,096	-0.02%
2023/10/03	0.1	107.50	1	107.50	106.50	-0.9	4,150	-0.02%
2023/10/02	1	108.50	0	0.00	108.00	1	4,173	0.02%
2023/09/28	50	107.90	4	108.00	108.50	46	4,182	1.10%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	2.2	107.07	0	0.00	105.50	2.2	4,207	0.05%
2023/09/25	0.1	109.50	1	109.50	109.50	-0.9	4,208	-0.02%
2023/09/22	100	109.95	1	109.50	109.50	99	4,227	2.34%
2023/09/21	1	109.00	0	0.00	110.50	1	4,203	0.02%
2023/09/20	3.1	110.68	1	112.00	110.50	2.1	4,210	0.05%
2023/09/19	6	113.08	110	112.50	113.00	-104	4,184	-2.49%	大賣/鉅額交易
2023/09/18	0.1	113.00	2	114.25	113.50	-2	4,212	-0.05%
2023/09/15	7.1	112.43	4	113.00	113.50	3.1	4,225	0.07%
2023/09/14	5	112.20	2.1	111.74	111.50	2.9	4,173	0.07%
2023/09/13	1	110.50	1	109.50	110.00	0	4,150	0.00%
2023/09/11	0	108.50	0	0.00	108.50	0	4,186	0.00%
2023/09/08	0.2	108.83	0	0.00	108.50	0.2	4,233	0.00%
2023/09/06	9	109.56	4	109.88	110.00	5	4,251	0.12%
2023/09/05	5	109.00	6	109.00	109.00	-1	4,240	-0.02%
2023/09/04	107	107.93	0	0.00	108.50	107	4,288	2.50%	大買/鉅額交易
2023/08/31	0	0.00	4	106.13	106.00	-4	4,360	-0.09%
2023/08/30	0	106.00	1	106.50	105.50	-1	4,449	-0.02%
2023/08/29	0	0.00	1	105.50	106.00	-1	4,587	-0.02%
2023/08/28	1	103.50	0	0.00	102.50	1	4,584	0.02%
2023/08/25	0	103.00	5	103.00	101.50	-5	4,632	-0.11%
2023/08/24	7	105.36	21	105.45	105.00	-14	4,670	-0.30%
2023/08/23	10	102.50	0	0.00	103.00	10	4,823	0.21%
2023/08/22	10	103.00	0	0.00	102.50	10	4,965	0.20%
2023/08/18	1	102.50	1	103.50	103.00	0	5,180	0.00%
2023/08/17	1	101.03	0	0.00	103.00	1	5,219	0.02%
2023/08/16	1	101.50	1	102.00	102.50	0	5,227	0.00%
2023/08/15	1	102.50	3	102.00	101.50	-2	5,251	-0.04%
2023/08/14	8	100.38	1	101.00	101.00	7	5,294	0.13%
2023/08/11	1	105.00	1	104.50	105.50	0	5,265	0.00%
2023/08/09	1	106.50	1	108.00	107.00	0	5,297	0.00%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	1	107.00	0	0.00	107.50	1	5,304	0.02%
2023/08/04	3	107.67	3	107.50	108.50	0	5,292	0.00%
2023/08/02	8	110.13	4	108.75	108.50	4	5,317	0.08%
2023/08/01	1	110.00	14	108.82	107.00	-13	5,279	-0.25%
2023/07/31	17	104.26	2	104.00	103.50	15	5,192	0.29%
2023/07/28	1	106.01	1	107.00	106.50	0	5,139	0.00%
2023/07/27	3	106.17	1	106.50	106.50	2	5,160	0.04%
2023/07/26	1	110.00	0	0.00	109.00	1	5,209	0.02%
2023/07/25	1	112.50	2	111.75	110.00	-1	5,305	-0.02%
2023/07/24	1	112.00	1	111.00	110.50	0	5,305	0.00%
2023/07/21	3	110.34	1	110.50	110.00	2	5,361	0.04%
2023/07/20	2	113.01	151	112.52	112.50	-149	5,399	-2.76%	大賣/鉅額交易
2023/07/19	32	118.64	30	115.60	113.50	2	5,363	0.04%
2023/07/18	162.2	119.93	274.1	113.00	120.50	-112	5,106	-2.19%	大買/大賣/鉅額交易
2023/07/17	0	0.00	6.2	113.50	113.50	-6.2	4,771	-0.13%
2023/07/14	7	112.29	2	112.00	111.50	5	4,833	0.10%
2023/07/13	55	110.32	4	111.38	110.00	51	4,768	1.07%
2023/07/12	4	113.00	0.1	113.50	113.50	3.9	4,617	0.08%
2023/07/11	0	0.00	7	116.36	115.50	-7	4,515	-0.16%
2023/07/07	6	114.50	0	0.00	115.50	6	4,487	0.13%
2023/07/05	2	118.50	6	117.92	117.00	-4	4,484	-0.09%
2023/07/04	0	0.00	0.1	117.00	117.00	-0.1	4,497	0.00%
2023/07/03	0	0.00	0.1	117.00	117.00	-0.1	4,518	0.00%
2023/06/29	0	114.50	1	114.50	115.00	-1	4,603	-0.02%
2023/06/28	1	114.00	2	114.00	112.00	-1	4,609	-0.02%
2023/06/27	0	0.00	0.1	115.50	113.50	-0.1	4,635	0.00%
2023/06/26	1	116.00	0	0.00	116.50	1	4,656	0.02%
2023/06/21	1	116.50	0	0.00	115.50	1	4,835	0.02%
2023/06/20	60	116.00	2	116.25	116.50	58	4,878	1.19%
2023/06/19	2	114.50	1	116.00	114.50	1	5,026	0.02%
2023/06/16	3	115.00	1	115.00	115.00	2	5,101	0.04%
2023/06/15	101	117.51	1	118.50	116.50	100	5,109	1.96%	大買/
2023/06/14	19	116.68	1	116.50	117.00	18	5,097	0.35%
2023/06/13	3	114.50	4	115.13	115.00	-1	5,123	-0.02%
2023/06/12	20	113.00	2	113.00	113.50	18	5,181	0.35%
2023/06/09	2	111.00	3	111.17	112.00	-1	5,216	-0.02%
2023/06/08	3.1	112.84	3	112.83	111.50	0.1	5,251	0.00%
2023/06/07	9	114.78	2	116.50	116.00	7	5,260	0.13%
2023/06/05	4.1	117.97	9	119.39	119.00	-4.9	5,305	-0.09%
2023/06/02	2	118.50	6.1	118.75	118.00	-4.1	5,298	-0.08%
2023/06/01	3	115.84	0	0.00	116.50	3	5,261	0.06%
2023/05/31	1	116.00	1	117.50	116.50	0	5,425	0.00%
2023/05/30	3	116.33	2	116.00	115.50	1	5,456	0.02%
2023/05/29	17	117.18	48	116.79	116.00	-31	5,453	-0.57%
2023/05/26	2	115.75	10	116.30	115.50	-8	5,331	-0.15%
2023/05/25	8	113.75	8.5	113.47	112.00	-0.5	5,240	-0.01%
2023/05/24	2	110.25	1	110.00	111.00	1	5,096	0.02%
2023/05/23	36	112.85	3.2	112.66	112.50	32.9	5,155	0.64%
2023/05/22	1	110.00	0	0.00	111.00	1	5,175	0.02%
2023/05/19	2	110.50	0	0.00	110.50	2	5,241	0.04%
2023/05/18	2	110.75	7.8	111.48	112.00	-5.8	5,344	-0.11%
2023/05/17	1	109.50	1.1	109.50	109.50	-0.1	5,421	0.00%
2023/05/16	3	108.17	2.1	108.52	108.00	0.9	5,506	0.02%
2023/05/15	4.5	107.04	0.1	107.50	106.50	4.5	5,544	0.08%
2023/05/09	1	111.01	2	112.00	111.00	-1	5,678	-0.02%
2023/05/08	1	111.00	5	112.00	111.00	-4	5,818	-0.07%
2023/05/05	0	0.00	0.1	109.50	109.50	-0.1	5,843	0.00%
2023/05/04	0.1	108.00	0	0.00	108.00	0.1	5,960	0.00%
2023/05/02	5	107.10	18	108.69	106.50	-13	6,160	-0.21%
2023/04/28	4.1	111.01	7.1	110.91	110.50	-3.1	6,142	-0.05%
2023/04/27	1	107.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	0	107.50	1.3	108.40	109.50	-1.2	6,040	-0.02%
2023/04/25	6.2	106.03	1	103.00	104.50	5.2	6,022	0.09%
2023/04/24	1	107.50	1	107.50	108.50	0	5,935	0.00%
2023/04/21	3	108.35	2	109.75	107.50	1	5,962	0.02%
2023/04/20	3	108.50	0	0.00	107.50	3	5,966	0.05%
2023/04/19	12	109.51	2	109.50	108.50	10	6,045	0.17%
2023/04/18	1	113.50	0	0.00	112.50	1	6,016	0.02%
2023/04/14	1.1	113.56	1	114.01	113.50	0.1	6,137	0.00%
2023/04/13	0	114.00	0.5	114.00	113.50	-0.5	6,169	-0.01%
2023/04/12	1	115.50	1	115.00	115.00	0	6,195	0.00%
2023/04/07	2	114.00	0	0.00	114.00	2	6,313	0.03%
2023/04/06	2	115.00	1	116.00	116.00	1	6,292	0.02%
2023/03/31	1	116.50	0	0.00	116.00	1	6,397	0.02%
2023/03/29	5.1	113.03	0	0.00	114.00	5.1	6,798	0.08%
2023/03/28	3	114.00	2	113.00	113.00	1	7,272	0.01%
2023/03/27	2.1	115.50	1	115.50	115.50	1.1	7,392	0.01%
2023/03/24	13	118.58	44.1	117.65	117.00	-31.1	7,644	-0.41%
2023/03/23	1	117.50	1.5	118.60	119.00	-0.5	7,473	-0.01%
2023/03/22	10	117.85	13	117.65	117.50	-3	7,466	-0.04%
2023/03/21	0	0.00	5.1	117.50	117.00	-5.1	7,428	-0.07%
2023/03/20	0	0.00	11	116.05	116.00	-11	7,431	-0.15%
2023/03/17	10	115.50	0.1	115.50	116.00	9.9	7,633	0.13%
2023/03/16	7	115.14	7.2	113.91	113.50	-0.2	7,892	0.00%
2023/03/15	2	115.25	6.6	115.05	115.00	-4.6	8,401	-0.05%
2023/03/14	0.1	113.50	1	113.50	113.50	-1	8,566	-0.01%
2023/03/13	7	112.00	1.3	113.12	114.00	5.7	8,944	0.06%
2023/03/10	1	112.51	3.1	114.31	113.00	-2	9,091	-0.02%
2023/03/09	1	116.50	0	0.00	115.50	1	9,511	0.01%
2023/03/08	5	116.00	1	115.00	116.50	4	9,555	0.04%
2023/03/07	5.1	115.70	1.5	115.83	115.50	3.6	9,625	0.04%
2023/03/06	18	117.58	5.7	117.96	118.00	12.4	9,665	0.13%
2023/03/03	22.2	116.23	5.3	116.08	116.50	16.9	9,774	0.17%
2023/03/02	1.3	112.20	0.2	112.50	113.00	1.1	9,703	0.01%
2023/03/01	0	0.00	12	110.75	111.50	-12	9,719	-0.12%
2023/02/24	0	0.00	1	109.00	108.50	-1	9,782	-0.01%
2023/02/23	0	0.00	2	109.75	110.50	-2	9,857	-0.02%
2023/02/22	5	109.00	2	109.00	108.50	3	10,099	0.03%
2023/02/21	0	0.00	18.1	111.44	111.00	-18.1	10,281	-0.18%
2023/02/20	3.1	109.50	1.1	109.14	109.00	2	10,426	0.02%
2023/02/17	4.1	109.50	0	0.00	110.00	4.1	10,640	0.04%
2023/02/16	6.5	111.46	3	111.17	111.50	3.5	10,961	0.03%
2023/02/15	2.1	108.45	1.6	109.28	111.50	0.5	11,501	0.00%
2023/02/14	1	107.00	2	108.25	109.00	-1	11,654	-0.01%
2023/02/13	8.1	105.58	0	0.00	105.00	8.1	12,340	0.07%
2023/02/10	12	107.50	0	0.00	107.00	12	12,731	0.09%
2023/02/09	0.4	109.50	0	0.00	109.00	0.4	12,945	0.00%
2023/02/08	4.1	110.25	3	110.33	110.00	1.1	13,163	0.01%
2023/02/07	5	109.10	1	109.00	109.50	4	13,350	0.03%
2023/02/06	25.1	108.36	2	108.75	108.50	23.1	13,602	0.17%
2023/02/03	8.6	116.17	0	0.00	115.00	8.6	13,644	0.06%
2023/02/02	10	119.00	17	118.24	119.00	-7	13,761	-0.05%
2023/02/01	13	116.00	7	116.79	117.00	6	13,847	0.04%
2023/01/31	0.1	111.82	2.1	111.05	112.50	-2	13,907	-0.01%
2023/01/30	1.2	111.59	2	111.50	111.50	-0.8	14,327	-0.01%
2023/01/16	1	108.00	2	108.00	108.50	-1	15,173	-0.01%
2023/01/13	1.2	108.17	2	108.00	105.50	-0.9	15,301	-0.01%
2023/01/12	1	107.00	0	0.00	106.00	1	15,474	0.01%
2023/01/11	0.2	107.11	1	107.50	107.00	-0.8	15,764	0.00%
2023/01/10	1	106.50	0	0.00	106.50	1	16,253	0.01%
2023/01/09	1	107.00	0	0.00	107.50	1	16,589	0.01%
2023/01/06	0	0.00	1	105.50	106.50	-1	16,673	-0.01%
2023/01/05	1.1	102.52	0	0.00	102.50	1.1	16,733	0.01%
2023/01/04	1	104.00	0	0.00	103.00	1	16,804	0.01%
2023/01/03	1.1	105.82	1	106.00	106.00	0.1	16,887	0.00%
2022/12/29	0.1	105.50	0	0.00	106.00	0.1	17,146	0.00%
2022/12/26	0	0.00	1	106.00	106.00	-1	17,621	-0.01%
2022/12/23	0	0.00	2	105.75	107.00	-2	17,780	-0.01%
2022/12/22	7	106.29	0	0.00	107.00	7	17,871	0.04%
2022/12/21	6	105.50	1.1	104.23	106.50	4.9	17,832	0.03%
2022/12/20	8	107.44	8	107.56	109.50	0	17,695	0.00%
2022/12/19	2	111.00	2.2	111.73	112.00	-0.2	17,412	0.00%
2022/12/16	5	113.80	1	114.50	112.00	4	17,414	0.02%
2022/12/15	0	0.00	2	117.25	118.00	-2	17,256	-0.01%
2022/12/14	4	116.63	3	117.00	116.50	1	17,352	0.01%
2022/12/13	1	117.50	1.1	114.73	115.00	-0.1	17,372	0.00%
2022/12/12	1	117.00	1	117.50	117.00	0	17,320	0.00%
2022/12/09	8	117.56	0	0.00	117.50	8	17,309	0.05%
2022/12/08	6	118.33	24.1	120.44	120.00	-18.1	17,160	-0.11%
2022/12/07	50.1	123.53	24	125.65	121.50	26.1	17,051	0.15%
2022/12/06	16.8	135.37	10	137.65	134.50	6.8	16,598	0.04%
2022/12/05	12	137.42	4.4	138.14	138.50	7.6	16,437	0.05%
2022/12/02	0	0.00	4.1	132.15	133.00	-4.1	16,119	-0.03%
2022/12/01	7.1	129.77	11	129.95	130.50	-3.9	16,148	-0.02%
2022/11/30	4	121.38	7	122.21	122.50	-3	15,750	-0.02%
2022/11/29	2	121.00	0	0.00	121.00	2	15,778	0.01%
2022/11/28	0	0.00	6	120.58	122.00	-6	15,889	-0.04%
2022/11/25	9.4	121.71	10.1	121.51	120.50	-0.7	16,141	0.00%
2022/11/24	1	119.50	5.1	119.41	120.00	-4.1	15,990	-0.03%
2022/11/23	1	117.00	1	117.50	117.50	0	15,932	0.00%
2022/11/22	3	117.83	3	117.33	118.00	0	15,953	0.00%
2022/11/21	3	117.50	5	117.30	117.00	-2	15,944	-0.01%
2022/11/18	10	117.75	6	116.50	116.00	4	15,912	0.03%
2022/11/17	11	119.86	4	119.63	120.00	7	15,766	0.04%
2022/11/16	12	121.50	9.5	121.87	121.50	2.5	15,764	0.02%
2022/11/15	9	120.28	13	119.62	121.50	-4	15,744	-0.03%
2022/11/14	7	120.71	6	120.17	119.00	1	15,626	0.01%
2022/11/11	15	120.83	31	121.65	119.50	-16	15,359	-0.10%
2022/11/10	10	112.05	2	112.50	113.00	8	14,764	0.05%
2022/11/09	29	112.22	27	111.22	113.50	2	14,573	0.01%
2022/11/08	15.8	106.75	19	107.26	106.50	-3.2	14,070	-0.02%
2022/11/07	6	103.33	14	103.57	104.00	-8	13,845	-0.06%
2022/11/04	24	104.27	3	104.50	105.00	21	13,717	0.15%
2022/11/03	7	106.29	3	106.83	106.50	4	13,615	0.03%
2022/11/02	9.5	107.21	14	107.46	107.50	-4.5	13,553	-0.03%
2022/11/01	4.3	105.00	9	105.11	105.00	-4.7	13,357	-0.04%
2022/10/31	9	104.72	3	104.50	104.50	6	13,314	0.05%
2022/10/28	10	104.35	6	104.67	103.50	4	13,372	0.03%
2022/10/27	4	103.13	7	102.79	104.00	-3	13,498	-0.02%
2022/10/26	11	101.73	7	100.86	101.50	4	13,425	0.03%
2022/10/25	0	0.00	5.1	104.30	104.50	-5.1	13,090	-0.04%
2022/10/24	14.1	105.64	7	106.43	102.50	7.1	12,999	0.05%
2022/10/21	3	101.67	4	102.13	100.00	-1	12,968	-0.01%
2022/10/20	6	99.55	7	99.94	100.50	-1	13,114	-0.01%
2022/10/19	12	104.04	12	103.54	102.00	0	13,204	0.00%
2022/10/18	13	103.38	5	102.30	102.50	8	13,000	0.06%
2022/10/17	13	97.85	13	98.55	103.50	0	12,646	0.00%
2022/10/14	0	0.00	6	98.37	99.50	-6	12,567	-0.05%
2022/10/13	3	93.57	1	90.50	90.50	2	12,680	0.02%
2022/10/12	1	93.50	3	95.17	95.30	-2	12,686	-0.02%
2022/10/11	3	94.50	1	94.20	92.50	2	12,786	0.02%
2022/10/07	7	100.34	7	101.71	100.50	0	12,896	0.00%
2022/10/06	2	98.80	6.2	100.20	100.50	-4.2	12,854	-0.03%
2022/10/05	9.2	100.24	8	100.13	99.00	1.2	12,920	0.01%
2022/10/04	9	97.79	26	99.18	99.90	-17	12,821	-0.13%
2022/10/03	4	93.28	4	93.80	94.40	0	12,678	0.00%
2022/09/30	4	91.08	7	91.31	93.00	-3	12,805	-0.02%
2022/09/29	7	91.93	4	92.10	90.30	3	12,880	0.02%
2022/09/28	2	93.40	0	0.00	92.00	2	12,806	0.02%
2022/09/27	3	96.30	3	93.90	96.70	0	12,851	0.00%
2022/09/26	3	95.13	3	93.07	92.60	0	12,840	0.00%
2022/09/23	2	100.00	2	100.50	98.00	0	12,910	0.00%
2022/09/22	3	100.00	0	0.00	100.00	3	12,866	0.02%
2022/09/21	1	103.50	0	0.00	103.00	1	12,833	0.01%
2022/09/20	2	104.50	1	105.50	105.00	1	12,853	0.01%
2022/09/19	2	106.00	5	106.50	105.50	-3	12,941	-0.02%
2022/09/16	1	106.00	0	0.00	105.50	1	13,033	0.01%
2022/09/15	2	108.75	2	109.25	108.00	0	13,263	0.00%
2022/09/14	6	108.50	10	107.55	109.50	-4	13,373	-0.03%
2022/09/13	3	112.67	3	111.50	111.50	0	13,424	0.00%
2022/09/12	3	114.33	1	115.00	114.00	2	13,462	0.01%
2022/09/08	3	110.83	2	111.00	111.50	1	13,670	0.01%
2022/09/07	10	108.20	24	109.52	108.50	-14	13,949	-0.10%
2022/09/06	10	112.00	21	111.79	112.00	-11	14,099	-0.08%
2022/09/05	2	112.25	2	111.50	111.50	0	14,128	0.00%
2022/09/02	3	112.33	1	112.00	111.50	2	14,070	0.01%
2022/09/01	34	115.47	6	111.58	111.50	28	13,951	0.20%
2022/08/31	3	121.33	4	122.88	123.00	-1	13,744	-0.01%
2022/08/30	3	121.50	0	0.00	122.50	3	13,797	0.02%
2022/08/29	5	120.80	3	121.33	121.50	2	13,856	0.01%
2022/08/26	4	128.13	1	127.50	127.00	3	13,872	0.02%
2022/08/25	0	0.00	2	128.25	129.00	-2	13,911	-0.01%
2022/08/24	7	127.29	3	126.00	125.50	4	14,102	0.03%
2022/08/23	23	130.85	5	129.40	128.50	18	14,148	0.13%
2022/08/22	5	138.60	6	137.83	136.50	-1	14,263	-0.01%
2022/08/19	0	0.00	6	136.50	137.00	-6	14,409	-0.04%
2022/08/18	4	131.75	2	133.75	134.00	2	14,598	0.01%
2022/08/17	1	133.50	1	133.00	133.00	0	14,786	0.00%
2022/08/16	3	134.83	2	134.25	134.00	1	14,910	0.01%
2022/08/15	2	135.50	6	136.25	135.50	-4	14,923	-0.03%
2022/08/12	4	130.63	8	131.63	131.00	-4	14,717	-0.03%
2022/08/11	2	129.25	8	128.63	128.00	-6	14,565	-0.04%
2022/08/10	7	127.07	1	126.00	125.50	6	14,606	0.04%
2022/08/09	13	127.69	14	128.75	129.50	-1	14,629	-0.01%
2022/08/08	1	126.00	5	127.50	129.00	-4	14,652	-0.03%
2022/08/05	0	0.00	11	124.86	126.50	-11	14,664	-0.08%
2022/08/04	14	122.25	9	121.78	121.00	5	14,570	0.03%
2022/08/03	16	125.06	10	124.45	124.00	6	14,372	0.04%
2022/08/02	8	129.81	5	130.30	130.00	3	14,162	0.02%
2022/08/01	7	134.14	5	133.80	134.00	2	14,122	0.01%
2022/07/29	3	134.66	12	134.96	136.00	-9	14,179	-0.06%
2022/07/28	21.2	136.85	2	132.75	130.50	19.2	14,090	0.14%
2022/07/27	10	147.40	14	145.75	149.00	-4	13,770	-0.03%
2022/07/26	10	143.00	4	143.38	141.50	6	13,583	0.04%
2022/07/25	4	143.63	2	145.75	146.00	2	13,607	0.01%
2022/07/22	6.1	145.23	7	145.21	145.00	-0.9	13,846	-0.01%
2022/07/21	6	144.33	11	143.64	145.00	-5	14,210	-0.04%
2022/07/20	5	138.20	13	139.04	138.50	-8	14,200	-0.06%
2022/07/19	12	134.46	0	0.00	134.50	12	14,036	0.09%
2022/07/18	3	134.33	6	136.50	137.00	-3	14,026	-0.02%
2022/07/15	11	132.77	9	133.06	133.50	2	13,869	0.01%
2022/07/14	3	130.50	3	128.83	133.50	0	13,727	0.00%
2022/07/13	8	129.56	7	130.36	128.50	1	13,674	0.01%
2022/07/12	5	127.90	4	125.88	126.00	1	13,583	0.01%
2022/07/11	4	133.88	3	133.83	134.00	1	13,473	0.01%
2022/07/08	3	134.17	4	135.13	135.00	-1	13,560	-0.01%
2022/07/07	5	132.70	11	133.14	134.00	-6	13,480	-0.04%
2022/07/06	3	130.17	4	129.75	127.50	-1	13,380	-0.01%
2022/07/05	6	133.42	7	134.93	133.00	-1	13,413	-0.01%
2022/07/04	10	132.70	10	132.30	130.50	0	13,325	0.00%
2022/07/01	2	133.75	0	0.00	130.00	2	13,481	0.01%
2022/06/30	7	141.14	7	140.43	142.50	0	13,388	0.00%
2022/06/29	7	142.64	7	142.00	143.00	0	13,495	0.00%
2022/06/28	7	142.64	0	0.00	144.00	7	13,495	0.05%
2022/06/27	6	152.50	9.2	151.49	151.00	-3.2	13,503	-0.02%
2022/06/24	3	143.83	3	143.17	142.50	0	13,538	0.00%
2022/06/23	9	141.22	7	141.07	138.50	2	13,436	0.01%
2022/06/22	14.1	146.91	6	148.50	145.00	8.1	13,301	0.06%
2022/06/21	19	148.79	36	149.19	153.00	-17	13,194	-0.13%
2022/06/20	14	145.64	8	146.19	143.00	6	13,158	0.05%
2022/06/17	12	146.21	13	146.19	148.00	-1	13,111	-0.01%
2022/06/16	3	145.67	3	147.83	143.00	0	13,017	0.00%
2022/06/15	9.1	154.90	21	151.45	148.00	-11.9	12,813	-0.09%
2022/06/13	1	162.00	1	161.50	161.00	0	12,835	0.00%
2022/06/09	3	169.17	3	172.83	167.50	0	12,990	0.00%
2022/06/08	1	169.00	1	169.50	168.50	0	12,915	0.00%
2022/06/07	27.1	167.17	15	166.50	166.50	12.1	12,937	0.09%
2022/06/06	1	170.00	2	169.00	170.00	-1	13,001	-0.01%
2022/06/02	5	165.39	6	165.33	167.50	-1	13,095	-0.01%
2022/06/01	16	166.38	13	166.62	166.00	3	13,153	0.02%
2022/05/31	2	172.25	1	175.00	175.00	1	13,006	0.01%
2022/05/30	3	171.67	7	172.00	172.50	-4	12,960	-0.03%
2022/05/27	9	162.94	12	161.67	160.50	-3	12,843	-0.02%
2022/05/26	9.1	158.00	16	157.66	156.50	-6.9	13,010	-0.05%
2022/05/25	2	160.00	2	160.00	164.50	0	13,056	0.00%
2022/05/24	6	164.17	1	166.50	160.50	5	12,946	0.04%
2022/05/23	10	173.00	3	173.00	171.50	7	12,797	0.05%
2022/05/20	5	171.20	1	169.00	169.00	4	12,785	0.03%
2022/05/19	0	172.50	20	171.75	173.50	-20	12,806	-0.16%
2022/05/18	4	175.88	5	176.50	175.00	-1	12,902	-0.01%
2022/05/17	3	171.17	4	173.25	174.00	-1	12,822	-0.01%
2022/05/16	5	171.20	23	170.00	169.50	-18	12,833	-0.14%
2022/05/13	2	170.25	4.1	171.27	172.50	-2.1	12,711	-0.02%
2022/05/12	3	168.17	2	168.50	164.00	1	12,656	0.01%
2022/05/11	2	168.75	3	170.17	168.00	-1	12,661	-0.01%
2022/05/10	0	0.00	3	170.00	172.00	-3	12,687	-0.02%
2022/05/09	5	170.50	3	171.67	166.50	2	12,792	0.02%
2022/05/06	6	171.92	5	173.80	170.50	1	12,849	0.01%
2022/05/05	6	182.75	7	184.43	181.00	-1	12,688	-0.01%
2022/05/04	44	180.11	46	176.91	177.00	-2	12,499	-0.02%
2022/05/03	6	171.50	6	171.75	175.00	0	12,356	0.00%
2022/04/29	23	167.33	19.3	167.15	171.50	3.7	12,334	0.03%
2022/04/28	22.1	161.18	21	160.76	160.50	1.1	12,098	0.01%
2022/04/27	33.1	166.32	33	165.92	167.50	0.1	11,828	0.00%
2022/04/26	16.1	170.56	14	172.79	168.50	2.1	11,380	0.02%
2022/04/25	7	176.79	6	177.33	178.00	1	11,284	0.01%
2022/04/22	11	188.32	8	185.25	184.00	3	11,231	0.03%
2022/04/21	2	195.75	6	194.58	197.00	-4	11,195	-0.04%
2022/04/20	6	191.92	7	192.64	192.50	-1	11,212	-0.01%
2022/04/19	6	189.75	8	189.75	188.50	-2	11,181	-0.02%
2022/04/18	5	180.50	8	182.31	184.00	-3	11,184	-0.03%
2022/04/15	7	183.50	6	182.50	181.00	1	11,315	0.01%
2022/04/14	12	190.63	14	191.50	189.50	-2	11,392	-0.02%
2022/04/13	4	184.00	2	184.25	187.00	2	11,354	0.02%
2022/04/12	7	183.71	15	185.47	185.50	-8	11,335	-0.07%
2022/04/11	9	184.50	18	185.67	182.50	-9	11,225	-0.08%
2022/04/08	6	194.25	27	194.13	192.00	-21	11,119	-0.19%
2022/04/07	14	198.86	10	196.10	192.50	4	11,093	0.04%
2022/04/06	4	200.75	8	203.38	205.00	-4	10,782	-0.04%
2022/04/01	11	198.68	19	198.74	202.50	-8	10,648	-0.08%
2022/03/31	6	193.50	3	194.17	194.50	3	10,713	0.03%
2022/03/30	6.1	198.08	13	198.77	198.00	-6.9	10,682	-0.06%
2022/03/29	8	194.19	1	193.50	193.50	7	10,621	0.07%
2022/03/28	1	197.50	2	199.00	201.00	-1	10,430	-0.01%
2022/03/25	2	203.00	5	205.30	203.00	-3	10,409	-0.03%
2022/03/24	5	201.90	5	199.60	202.00	0	10,308	0.00%
2022/03/23	8	200.50	7.5	202.43	199.50	0.5	10,287	0.00%
2022/03/22	6	191.75	5	193.10	193.50	1	10,185	0.01%
2022/03/21	1	190.00	4	193.75	192.00	-3	10,192	-0.03%
2022/03/18	7	183.14	27	185.41	188.00	-20	10,105	-0.20%
2022/03/17	5	181.50	7	182.29	186.50	-2	10,020	-0.02%
2022/03/16	22	172.09	11.4	173.58	172.50	10.6	9,818	0.11%
2022/03/15	15.2	178.81	31	177.71	172.00	-15.8	9,746	-0.16%
2022/03/14	11.6	188.04	9	187.11	188.00	2.6	9,658	0.03%
2022/03/11	4	191.25	3	191.33	193.00	1	9,703	0.01%
2022/03/10	6.1	195.26	8	195.25	197.00	-1.9	9,742	-0.02%
2022/03/09	30.1	190.26	22	186.52	186.00	8.1	9,942	0.08%
2022/03/08	15	193.60	14	194.46	185.50	1	10,028	0.01%
2022/03/07	16	202.50	5	198.30	197.00	11	9,976	0.11%
2022/03/04	1.1	216.68	3	219.33	217.50	-1.9	10,116	-0.02%
2022/03/03	33	223.32	6	220.17	217.00	27	10,209	0.26%
2022/03/02	8.4	221.21	3	222.17	222.50	5.4	10,300	0.05%
2022/03/01	47	232.95	24	230.92	224.50	23	10,268	0.22%
2022/02/25	12.1	222.26	18	223.74	227.00	-5.9	9,965	-0.06%
2022/02/24	10	215.05	17	214.79	212.00	-7	9,643	-0.07%
2022/02/23	6	213.92	9	213.56	213.50	-3	9,527	-0.03%
2022/02/22	8.2	211.03	6	210.42	210.00	2.2	9,546	0.02%
2022/02/21	3.1	216.79	2	217.75	216.50	1.1	9,569	0.01%
2022/02/18	3	219.83	2	219.50	218.00	1	9,639	0.01%
2022/02/17	6	215.83	3	214.83	214.50	3	9,695	0.03%
2022/02/16	1	217.50	3	221.17	217.50	-2	9,885	-0.02%
2022/02/15	1	218.50	4	218.75	215.50	-3	9,957	-0.03%
2022/02/14	2	215.00	1	216.00	215.50	1	10,091	0.01%
2022/02/11	1	222.00	0	0.00	221.50	1	10,208	0.01%
2022/02/09	8	212.81	17.1	216.53	224.50	-9.1	10,328	-0.09%
2022/02/08	6.1	205.15	6	208.67	210.00	0.1	10,357	0.00%
2022/02/07	1	199.00	1	204.00	202.50	0	10,415	0.00%
2022/01/26	0	0.00	1	202.00	201.50	-1	10,728	-0.01%
2022/01/25	4.1	201.12	5	202.50	198.00	-1	11,165	-0.01%
2022/01/24	7	200.79	6	199.17	206.00	1	11,590	0.01%
2022/01/21	5	207.50	6	205.58	200.50	-1	12,083	-0.01%
2022/01/20	1	208.50	2	212.25	213.00	-1	12,331	-0.01%
2022/01/19	1	213.00	0	0.00	213.00	1	13,147	0.01%
2022/01/18	1	219.50	3.5	214.71	217.50	-2.5	13,603	-0.02%
2022/01/17	1	205.50	1	208.00	208.50	0	13,734	0.00%
2022/01/14	3	196.83	2	200.00	201.00	1	14,096	0.01%
2022/01/13	14	199.43	0.1	201.50	200.50	13.9	14,596	0.10%
2022/01/11	6.1	202.34	5	202.00	200.00	1.1	15,874	0.01%
2022/01/10	5.6	204.17	3	205.50	206.50	2.6	16,040	0.02%
2022/01/07	7.1	217.89	1	223.00	212.50	6.1	16,284	0.04%
2022/01/06	3	225.17	4	226.00	228.00	-1	16,485	-0.01%
2022/01/05	13	230.54	0	0.00	230.00	13	16,749	0.08%
2022/01/04	1	234.50	0	0.00	235.50	1	17,006	0.01%
2022/01/03	3	235.83	5	237.40	236.00	-2	17,532	-0.01%
2021/12/30	15	236.87	11	235.64	233.00	4	17,819	0.02%
2021/12/29	0	0.00	1	239.00	236.50	-1	17,930	-0.01%
2021/12/28	2	237.75	1	238.50	239.50	1	18,294	0.01%
2021/12/27	6	243.25	11.1	244.71	237.00	-5.1	18,566	-0.03%
2021/12/24	11	237.09	12	239.83	238.50	-1	18,515	-0.01%
2021/12/23	2	237.00	8	236.94	237.50	-6	18,745	-0.03%
2021/12/22	1	231.00	1	232.00	232.00	0	18,920	0.00%
2021/12/21	1	226.50	1	230.00	229.00	0	19,147	0.00%
2021/12/20	11.1	233.83	15	228.20	226.50	-4	19,327	-0.02%
2021/12/17	3.2	229.83	4	233.25	231.00	-0.9	19,509	0.00%
2021/12/16	14.3	229.83	17	232.32	233.50	-2.7	19,787	-0.01%
2021/12/15	3	224.83	4	228.00	227.00	-1	19,869	-0.01%
2021/12/14	8	222.25	2	220.00	220.00	6	19,971	0.03%
2021/12/13	4	227.75	2	227.75	230.50	2	20,096	0.01%
2021/12/10	8	225.50	6	226.42	225.50	2	20,165	0.01%
2021/12/09	23	235.28	2	233.75	229.50	21	20,198	0.10%
2021/12/08	10	234.00	17	235.97	237.00	-7	20,324	-0.03%
2021/12/07	12	232.92	0	0.00	228.00	12	20,560	0.06%
2021/12/06	3	234.17	2	236.25	237.00	1	20,856	0.00%
2021/12/03	10	240.10	24	239.58	241.00	-14	21,325	-0.07%
2021/12/02	13	227.31	20	229.78	230.00	-7	21,728	-0.03%
2021/12/01	17.1	231.42	4	231.75	228.00	13.1	22,102	0.06%
2021/11/30	16	239.34	14	240.32	240.50	2	22,466	0.01%
2021/11/29	5	225.90	11	230.27	234.00	-6	22,504	-0.03%
2021/11/26	18.1	234.57	7	239.43	231.00	11.1	22,542	0.05%
2021/11/25	9	238.00	14	239.71	239.00	-5	22,725	-0.02%
2021/11/24	12	236.79	12	239.46	234.50	0	22,834	0.00%
2021/11/23	9.1	232.89	3	234.35	232.00	6	23,249	0.03%
2021/11/22	6.2	233.52	10	236.10	238.00	-3.8	23,423	-0.02%
2021/11/19	2.1	235.46	12	236.58	235.00	-10	23,817	-0.04%
2021/11/18	4	235.87	1	237.00	236.50	3	24,138	0.01%
2021/11/17	6	236.50	27	237.83	243.00	-21	24,245	-0.09%
2021/11/16	23.2	237.61	23	234.50	236.00	0.2	24,279	0.00%
2021/11/15	34	251.16	15	247.23	243.00	19	24,276	0.08%
2021/11/12	6	249.92	8	251.19	251.00	-2	24,240	-0.01%
2021/11/11	12	246.33	7	247.36	243.50	5	24,079	0.02%
2021/11/10	14	244.89	20	247.80	250.00	-6	23,974	-0.03%
2021/11/09	18.1	244.00	17	245.65	243.50	1.1	23,930	0.00%
2021/11/08	5	242.10	4	243.25	242.50	1	23,982	0.00%
2021/11/05	7	248.09	9	248.94	249.50	-2	23,957	-0.01%
2021/11/04	4	244.00	4.1	243.89	242.00	-0.1	23,880	0.00%
2021/11/03	20.1	234.48	30	237.20	241.50	-9.9	23,773	-0.04%
2021/11/02	17	238.79	21	239.00	233.00	-4	23,548	-0.02%
2021/11/01	19.3	245.05	10	247.70	239.50	9.3	23,279	0.04%
2021/10/29	29.2	244.97	25	246.38	244.00	4.2	22,958	0.02%
2021/10/28	15.3	247.60	22	246.39	246.50	-6.7	22,556	-0.03%
2021/10/27	19	251.58	25	250.46	249.50	-6	22,275	-0.03%
2021/10/26	19.2	245.98	22	240.89	236.00	-2.8	21,599	-0.01%
2021/10/25	16	241.75	10	240.05	245.00	6	21,430	0.03%
2021/10/22	18	235.72	25.1	238.24	236.50	-7.1	21,501	-0.03%
2021/10/21	33	236.91	12	240.50	233.00	21	21,414	0.10%
2021/10/20	31.1	243.57	17	239.91	248.00	14.1	20,975	0.07%
2021/10/19	21	231.62	19.2	231.98	237.50	1.8	20,214	0.01%
2021/10/18	6	211.17	7	212.43	216.00	-1	20,181	0.00%
2021/10/15	16	209.63	12	210.67	210.00	4	20,158	0.02%
2021/10/14	18.1	206.03	6	205.25	200.00	12.1	19,953	0.06%
2021/10/13	11	208.09	8	207.13	203.00	3	19,745	0.02%
2021/10/12	9	217.83	11	218.14	219.00	-2	19,609	-0.01%
2021/10/08	14	215.07	19	216.29	221.00	-5	19,698	-0.03%
2021/10/07	12	206.21	24.1	205.37	211.00	-12.1	19,487	-0.06%
2021/10/06	12.1	197.48	9	195.17	192.00	3.1	19,542	0.02%
2021/10/05	8	189.00	7	195.43	201.50	1	19,785	0.01%
2021/10/04	12	198.46	10	202.05	191.00	2	19,784	0.01%
2021/10/01	9	199.28	10	200.05	200.50	-1	20,020	0.00%
2021/09/30	7	198.93	6	198.00	202.00	1	20,296	0.00%
2021/09/29	7	196.65	4.1	195.56	193.00	2.9	20,608	0.01%
2021/09/28	4	200.63	2	206.00	207.00	2	20,728	0.01%
2021/09/27	9	208.50	5	208.10	206.50	4	20,624	0.02%
2021/09/24	8.2	217.70	11	218.73	217.00	-2.8	20,506	-0.01%
2021/09/23	4	214.75	9	213.94	215.00	-5	20,337	-0.02%
2021/09/22	16	205.22	6	204.17	204.00	10	20,080	0.05%
2021/09/17	3	207.67	10	208.76	212.00	-7	20,105	-0.03%
2021/09/16	5	205.50	6	206.17	205.00	-1	20,087	0.00%
2021/09/15	25	200.24	5	199.90	204.00	20	20,140	0.10%
2021/09/14	8	204.31	10	205.25	202.50	-2	20,576	-0.01%
2021/09/13	7	204.29	26	206.54	202.50	-19	21,004	-0.09%
2021/09/10	10	202.65	13	205.15	209.50	-3	21,183	-0.01%
2021/09/09	10	201.80	13	201.35	204.00	-3	21,152	-0.01%
2021/09/08	15	206.07	5	203.10	200.50	10	20,915	0.05%
2021/09/07	44	222.27	38	218.54	222.50	6	20,466	0.03%
2021/09/06	18	221.39	20	224.25	229.00	-2	19,797	-0.01%
2021/09/03	11	210.77	17.3	212.15	219.00	-6.3	19,314	-0.03%
2021/09/02	5	202.60	11	203.77	202.50	-6	18,905	-0.03%
2021/09/01	9.3	197.62	4	199.50	198.00	5.3	18,890	0.03%
2021/08/31	10	201.65	8	198.38	200.50	2	19,285	0.01%
2021/08/30	6	203.92	8	202.63	205.00	-2	19,724	-0.01%
2021/08/27	58	204.24	38	205.86	202.00	20	19,769	0.10%
2021/08/26	9	193.78	8	193.06	196.00	1	19,606	0.01%
2021/08/25	7	191.21	31.2	193.71	195.50	-24.2	19,482	-0.12%
2021/08/24	5	184.20	1	183.00	185.00	4	19,144	0.02%
2021/08/23	5	183.00	9	179.06	184.50	-4	18,981	-0.02%
2021/08/20	1	165.50	1	168.00	168.00	0	18,870	0.00%
2021/08/19	23	165.85	11	163.59	159.00	12	18,780	0.06%
2021/08/18	0	0.00	1	167.00	172.50	-1	18,751	-0.01%
2021/08/17	11	173.77	2	167.25	165.50	9	18,722	0.05%
2021/08/16	11	174.00	2	173.75	172.50	9	18,727	0.05%
2021/08/13	6	174.67	4	175.00	174.50	2	18,812	0.01%
2021/08/12	25	179.04	4	179.88	180.00	21	18,829	0.11%
2021/08/11	2	174.00	1	169.00	170.50	1	18,676	0.01%
2021/08/10	6	175.00	6	175.75	181.00	0	18,783	0.00%
2021/08/09	4	178.63	12	175.17	176.00	-8	18,841	-0.04%
2021/08/06	7	182.50	1	181.00	181.50	6	18,864	0.03%
2021/08/05	5.1	184.22	12	186.67	186.50	-6.9	18,898	-0.04%
2021/08/04	35	188.41	14	182.50	182.00	21	18,944	0.11%
2021/08/03	8	188.13	13	189.58	190.00	-5	18,935	-0.03%
2021/08/02	10	184.50	3	184.17	188.00	7	18,806	0.04%
2021/07/30	4	188.13	1	186.50	184.00	3	18,849	0.02%
2021/07/29	21	191.50	19	192.47	194.00	2	18,762	0.01%
2021/07/28	10.1	173.67	17	178.79	179.50	-7	18,481	-0.04%
2021/07/27	2	188.75	8	186.94	184.00	-6	18,249	-0.03%
2021/07/26	6	196.50	13	194.81	197.00	-7	18,009	-0.04%
2021/07/23	4.1	202.52	5	204.00	199.50	-0.9	17,961	-0.01%
2021/07/22	9	202.28	3	200.00	209.50	6	18,108	0.03%
2021/07/21	8	192.19	12	192.42	190.50	-4	17,898	-0.02%
2021/07/20	5	191.40	7	188.43	186.00	-2	17,766	-0.01%
2021/07/19	10	190.20	16	188.00	186.50	-6	17,608	-0.03%
2021/07/16	2	190.00	2	191.25	193.00	0	17,533	0.00%
2021/07/15	14	190.71	16	191.09	195.50	-2	17,337	-0.01%
2021/07/14	26	184.19	28	182.93	181.00	-2	16,919	-0.01%
2021/07/13	9	181.39	9	179.39	176.50	0	16,770	0.00%
2021/07/12	20	182.13	31	180.66	188.50	-11	16,627	-0.07%
2021/07/09	17	173.26	16.2	175.00	176.00	0.9	16,335	0.01%
2021/07/08	18	171.92	12	171.63	174.00	6	16,122	0.04%
2021/07/07	43.1	161.19	33	160.23	159.00	10.1	15,711	0.06%
2021/07/06	15.1	153.88	15	154.57	159.00	0.1	15,290	0.00%
2021/07/05	7	148.29	8	145.81	150.00	-1	14,862	-0.01%
2021/07/02	2	135.75	6.2	134.02	136.50	-4.2	14,581	-0.03%
2021/07/01	4	129.88	3	128.50	130.00	1	14,533	0.01%
2021/06/30	5	132.50	9	132.94	135.00	-4	14,662	-0.03%
2021/06/29	0	0.00	6	131.08	131.00	-6	14,834	-0.04%
2021/06/28	9	135.61	7	132.43	131.50	2	15,167	0.01%
2021/06/25	7	138.43	21	138.02	136.50	-14	15,362	-0.09%
2021/06/24	16	139.59	8	139.31	136.50	8	15,430	0.05%
2021/06/23	17	139.71	11	135.41	137.00	6	15,546	0.04%
2021/06/22	12	131.46	21	134.79	137.50	-9	15,065	-0.06%
2021/06/21	12	127.21	13	127.00	125.00	-1	14,550	-0.01%
2021/06/18	7	126.21	6.2	126.96	124.50	0.8	14,173	0.01%
2021/06/17	14	121.89	10	121.20	122.00	4	13,875	0.03%
2021/06/16	16.1	118.01	12	116.92	115.50	4.1	13,705	0.03%
2021/06/15	6	118.58	5	118.80	118.50	1	13,595	0.01%
2021/06/11	4.1	119.26	6	118.75	118.00	-2	13,544	-0.01%
2021/06/10	9	121.33	6.2	121.08	121.50	2.9	13,417	0.02%
2021/06/09	11.1	122.41	18	123.06	121.50	-7	13,330	-0.05%
2021/06/08	48	126.06	45	125.24	122.00	3	13,062	0.02%
2021/06/07	42.1	121.10	36	122.51	126.00	6.1	12,554	0.05%
2021/06/04	19	117.13	18.1	116.44	116.00	0.9	11,828	0.01%
2021/06/03	14.1	115.12	17	116.12	118.50	-2.9	11,556	-0.03%
2021/06/02	1	111.50	43	108.38	108.50	-42	11,197	-0.38%
2021/06/01	10	109.55	33.1	109.95	109.50	-23.1	11,169	-0.21%
2021/05/31	8.1	109.75	9	109.50	109.50	-0.9	11,115	-0.01%
2021/05/28	2	105.00	8	104.50	104.50	-6	10,979	-0.05%
2021/05/27	17	102.53	25	102.50	103.00	-8	10,978	-0.07%
2021/05/26	6	104.58	15	103.17	104.50	-9	10,998	-0.08%
2021/05/25	31	100.02	30	103.31	104.50	1	11,058	0.01%
2021/05/24	38	94.21	17	95.52	96.00	21	11,321	0.19%
2021/05/21	21	89.56	34	93.89	94.40	-13	11,439	-0.11%
2021/05/20	18	89.72	4	88.80	88.20	14	11,606	0.12%
2021/05/19	1	93.50	2	94.15	94.00	-1	11,700	-0.01%
2021/05/18	7	94.86	14	94.73	94.20	-7	11,978	-0.06%
2021/05/17	18	90.48	28	91.05	90.20	-10	12,115	-0.08%
2021/05/14	7	89.99	13	90.68	89.20	-6	12,079	-0.05%
2021/05/13	2	87.50	15	88.02	86.10	-13	12,285	-0.11%
2021/05/12	23	88.70	17	82.79	87.40	6	12,262	0.05%
2021/05/11	23	89.87	15	90.22	88.00	8	12,169	0.07%
2021/05/10	2	100.50	2	96.60	96.20	0	12,243	0.00%
2021/05/07	42	98.31	48	100.43	100.50	-6	12,339	-0.05%
2021/05/06	12	97.87	2	96.55	95.50	10	12,339	0.08%
2021/05/05	19	97.99	5	95.68	95.00	14	12,391	0.11%
2021/05/04	25	100.47	3	100.10	97.60	22	12,417	0.18%
2021/05/03	2	100.75	3	102.33	102.00	-1	12,442	-0.01%
2021/04/29	5	106.20	0	0.00	105.50	5	12,594	0.04%
2021/04/28	7	111.93	4	111.88	109.00	3	12,756	0.02%
2021/04/27	7	105.79	3	108.00	107.50	4	12,631	0.03%
2021/04/26	3	110.00	1	111.00	111.00	2	12,451	0.02%
2021/04/23	1	112.50	14	108.79	113.00	-13	12,412	-0.10%
2021/04/22	4	111.38	2	111.75	108.50	2	12,462	0.02%
2021/04/21	2	110.75	1	111.00	111.00	1	12,475	0.01%
2021/04/20	4	113.38	1	114.00	114.00	3	12,822	0.02%
2021/04/19	11	115.86	9	116.28	113.00	2	13,083	0.02%
2021/04/16	14	115.39	58.1	115.62	116.50	-44.1	13,118	-0.34%
2021/04/15	23.1	107.99	14	111.36	110.50	9.1	12,997	0.07%
2021/04/14	12	107.54	5	104.80	104.50	7	13,102	0.05%
2021/04/13	3	110.67	3	109.33	107.50	0	13,201	0.00%
2021/04/12	13	112.42	2	112.00	112.00	11	13,332	0.08%
2021/04/09	13	113.88	9	113.67	112.00	4	13,534	0.03%
2021/04/08	26	114.02	2	113.25	112.00	24	13,409	0.18%
2021/04/07	5	113.60	5	113.90	115.00	0	13,361	0.00%
2021/04/06	11	111.64	10	115.45	116.00	1	13,343	0.01%
2021/04/01	21	110.81	6	109.33	109.50	15	13,182	0.11%
2021/03/31	20	110.98	18	110.81	112.00	2	12,952	0.02%
2021/03/30	19	106.58	7	107.14	105.50	12	12,575	0.10%
2021/03/29	7	101.04	4	100.88	100.50	3	12,244	0.02%
2021/03/26	3	97.03	34	101.47	102.50	-31	12,027	-0.26%
2021/03/25	14	94.04	16	94.34	93.30	-2	11,722	-0.02%
2021/03/24	16	93.79	7	93.00	93.30	9	11,666	0.08%
2021/03/23	2	91.20	1	93.90	90.70	1	11,678	0.01%
2021/03/22	2	89.00	1	91.50	91.50	1	11,766	0.01%
2021/03/19	2	91.20	5	91.20	90.60	-3	11,844	-0.03%
2021/03/17	2	92.90	1	92.70	92.70	1	12,204	0.01%
2021/03/16	1	93.50	3	93.50	93.30	-2	12,264	-0.02%
2021/03/15	1	93.80	1	93.70	93.70	0	12,329	0.00%
2021/03/12	2	96.05	2	95.50	95.00	0	12,394	0.00%
2021/03/11	5	93.84	7	94.83	94.90	-2	12,461	-0.02%
2021/03/10	0	0.00	4	92.85	94.90	-4	12,435	-0.03%
2021/03/09	4	90.43	1	89.60	89.60	3	12,473	0.02%
2021/03/08	1	94.70	1	93.80	92.20	0	12,630	0.00%
2021/03/05	1	90.00	3	91.07	91.10	-2	13,043	-0.02%
2021/03/04	0	0.00	2	92.00	92.00	-2	13,503	-0.01%
2021/03/03	6	91.60	5	92.04	92.00	1	14,129	0.01%
2021/03/02	3	95.23	8	94.10	93.60	-5	14,989	-0.03%
2021/02/26	4	97.40	2	96.10	96.10	2	15,742	0.01%
2021/02/25	13	98.34	86	98.14	99.50	-73	16,067	-0.45%
2021/02/24	14	99.61	18	99.78	96.50	-4	15,944	-0.03%
2021/02/23	6	97.12	2	96.80	95.30	4	15,577	0.03%
2021/02/22	1	98.50	4	96.00	98.50	-3	15,472	-0.02%
2021/02/19	4	91.63	46	91.54	93.00	-42	15,248	-0.28%
2021/02/18	18	89.71	15	90.74	91.30	3	15,315	0.02%
2021/02/17	1	85.10	15	87.26	88.30	-14	15,075	-0.09%
2021/02/05	4	80.55	4	80.48	80.30	0	14,865	0.00%
2021/02/04	17	80.09	14	78.72	82.00	3	14,829	0.02%
2021/02/02	3	75.43	3	75.23	75.50	0	14,931	0.00%
2021/02/01	23	74.60	24	76.05	74.30	-1	14,977	-0.01%
2021/01/29	6	79.93	3	78.77	78.10	3	15,047	0.02%
2021/01/28	5	83.02	4	81.75	81.60	1	15,432	0.01%
2021/01/27	6	86.37	7	85.50	85.50	-1	16,075	-0.01%
2021/01/26	1	88.00	0	0.00	87.10	1	16,288	0.01%
2021/01/25	10	88.25	1	87.90	87.90	9	16,816	0.05%
2021/01/22	7	90.93	10	90.76	91.50	-3	16,867	-0.02%
2021/01/21	33	90.19	4	91.65	89.30	29	17,204	0.17%
2021/01/20	11	88.65	6	88.72	87.20	5	17,173	0.03%
2021/01/19	5	88.02	22	88.04	87.70	-17	17,140	-0.10%
2021/01/18	3	86.63	34	87.68	88.10	-31	17,175	-0.18%
2021/01/15	16	88.50	11	87.96	88.30	5	17,186	0.03%
2021/01/14	10	88.51	7	88.16	87.70	3	17,319	0.02%
2021/01/13	39	90.35	11	89.94	89.10	28	17,321	0.16%
2021/01/12	9	89.91	18	89.74	90.00	-9	17,027	-0.05%
2021/01/11	2	88.40	26	88.37	88.70	-24	16,874	-0.14%
2021/01/08	18	87.08	4	87.05	86.20	14	16,876	0.08%
2021/01/07	61	86.92	29	87.50	88.20	32	17,285	0.19%
2021/01/06	13	86.93	6	86.93	85.00	7	17,545	0.04%
2021/01/05	35	85.48	25	86.34	85.80	10	17,390	0.06%
2021/01/04	12	85.18	17	84.66	85.00	-5	17,323	-0.03%
2020/12/31	1	80.90	6	80.37	80.90	-5	17,264	-0.03%
2020/12/30	3	80.33	3	80.23	80.50	0	17,305	0.00%
2020/12/29	1	82.10	0	0.00	80.40	1	17,324	0.01%
2020/12/28	3	80.83	12	80.71	80.50	-9	17,313	-0.05%
2020/12/25	1	81.50	1	81.40	81.40	0	17,307	0.00%
2020/12/24	8	81.95	4	81.98	82.50	4	17,381	0.02%
2020/12/23	0	0.00	3	82.13	82.00	-3	17,506	-0.02%
2020/12/22	2	81.15	5	79.96	80.00	-3	17,610	-0.02%
2020/12/21	3	81.20	2	82.15	82.20	1	17,662	0.01%
2020/12/18	1	84.80	10	84.10	84.40	-9	17,650	-0.05%
2020/12/17	7	85.31	7	84.60	84.00	0	17,731	0.00%
2020/12/16	22	84.99	23	84.68	84.70	-1	17,683	-0.01%
2020/12/15	32	85.07	15	84.56	84.00	17	17,650	0.10%
2020/12/14	24	85.76	26	86.12	86.30	-2	17,707	-0.01%
2020/12/11	20	84.32	1	87.50	83.60	19	17,937	0.11%
2020/12/10	2	85.35	3	85.13	84.20	-1	18,101	-0.01%
2020/12/09	13	86.02	10	85.96	85.70	3	18,131	0.02%
2020/12/08	2	86.50	0	0.00	86.70	2	18,114	0.01%
2020/12/07	13	86.26	2	86.15	85.50	11	18,060	0.06%
2020/12/04	4	85.90	9	85.77	85.90	-5	17,952	-0.03%
2020/12/03	21	85.14	20	86.25	87.10	1	17,902	0.01%
2020/12/02	6	86.87	12	86.18	86.80	-6	17,932	-0.03%
2020/12/01	9	86.57	5	85.94	85.80	4	17,834	0.02%
2020/11/30	21	91.96	11.5	92.48	90.70	9.5	17,563	0.05%
2020/11/27	40.5	92.34	22	91.95	91.00	18.5	17,211	0.11%
2020/11/26	26	88.50	40	89.68	92.40	-14	16,793	-0.08%
2020/11/25	14	86.03	6	86.42	84.00	8	15,961	0.05%
2020/11/24	0	0.00	13	84.68	84.70	-13	15,358	-0.08%
2020/11/23	1	77.00	2	76.30	77.00	-1	15,027	-0.01%
2020/11/20	8	75.19	1	75.20	75.20	7	14,990	0.05%
2020/11/19	6	75.82	7	75.73	75.60	-1	15,066	-0.01%
2020/11/18	2	77.45	2	77.20	77.20	0	15,162	0.00%
2020/11/17	3	78.53	3	77.93	78.40	0	15,253	0.00%
2020/11/16	2	75.60	4	75.63	75.40	-2	15,178	-0.01%
2020/11/13	9	75.49	3	76.13	76.00	6	15,309	0.04%
2020/11/12	4	78.50	3	79.00	77.00	1	15,305	0.01%
2020/11/11	21	78.80	25	78.42	78.00	-4	15,513	-0.03%
2020/11/10	40	79.18	46	79.36	78.10	-6	16,185	-0.04%
2020/11/09	16	78.13	14	78.66	77.80	2	16,619	0.01%
2020/11/06	16	78.79	20	78.61	77.20	-4	17,036	-0.02%
2020/11/05	19	79.18	24	79.30	78.30	-5	17,082	-0.03%
2020/11/04	6	75.62	12.3	76.92	78.00	-6.3	16,720	-0.04%
2020/11/03	3	72.30	2	72.80	73.30	1	16,115	0.01%
2020/11/02	3.2	73.44	12	72.98	72.30	-8.9	15,984	-0.06%
2020/10/30	4	69.23	9	69.32	69.10	-5	15,737	-0.03%
2020/10/29	19.9	68.39	25	68.94	68.90	-5.1	15,809	-0.03%
2020/10/28	14	65.21	5	66.34	65.80	9	15,306	0.06%
2020/10/27	12	68.59	12	67.35	67.40	0	15,332	0.00%
2020/10/26	6	67.30	0	0.00	66.70	6	15,433	0.04%
2020/10/23	5	68.02	9	67.77	67.80	-4	15,551	-0.03%
2020/10/22	8	69.19	5	68.98	68.90	3	15,856	0.02%
2020/10/21	8	72.05	2	71.45	71.80	6	15,640	0.04%
2020/10/20	4	71.50	8	71.40	71.50	-4	15,742	-0.03%
2020/10/19	1	72.30	6	72.03	72.40	-5	15,732	-0.03%
2020/10/16	8	72.10	25	71.89	70.10	-17	15,759	-0.11%
2020/10/15	19.1	73.37	16	73.54	72.80	3.1	15,850	0.02%
2020/10/14	7.1	71.24	21	71.18	72.30	-13.9	15,363	-0.09%
2020/10/13	4	67.28	5	67.48	67.30	-1	14,959	-0.01%
2020/10/12	7	67.86	8	68.21	68.40	-1	14,992	-0.01%
2020/10/08	2	68.50	1	67.90	68.10	1	15,011	0.01%
2020/10/07	2	67.00	1	68.10	67.10	1	14,852	0.01%
2020/10/06	5	66.80	5	66.56	66.50	0	14,831	0.00%
2020/10/05	2	66.10	5	67.00	66.60	-3	14,962	-0.02%
2020/09/30	2	65.10	2	65.70	65.90	0	15,080	0.00%
2020/09/29	1	66.30	2	64.95	64.90	-1	15,146	-0.01%
2020/09/28	1	66.90	0	0.00	66.40	1	15,193	0.01%
2020/09/25	9	63.43	5	62.20	62.50	4	15,142	0.03%
2020/09/23	2	65.05	1	66.20	65.00	1	15,192	0.01%
2020/09/22	6	66.77	4	66.15	66.40	2	15,480	0.01%
2020/09/21	5	68.66	2	68.60	68.10	3	15,912	0.02%
2020/09/18	1	68.00	2	68.75	68.90	-1	16,263	-0.01%
2020/09/17	2	68.65	7	68.80	68.00	-5	16,280	-0.03%
2020/09/16	20	69.80	14	69.89	69.20	6	16,266	0.04%
2020/09/15	13	68.22	18	69.45	68.70	-5	16,187	-0.03%
2020/09/14	1	64.80	4	64.70	65.40	-3	16,305	-0.02%
2020/09/11	7	62.40	48	61.95	62.20	-41	16,451	-0.25%
2020/09/10	7	63.70	1	63.20	63.20	6	16,575	0.04%
2020/09/09	26	63.63	8	63.58	64.40	18	16,862	0.11%
2020/09/08	2	63.95	3	64.00	64.00	-1	17,180	-0.01%
2020/09/07	19	64.74	9	64.44	64.00	10	17,740	0.06%
2020/09/04	14	65.26	8	65.30	67.00	6	18,605	0.03%
2020/09/03	15	66.89	5	66.12	66.10	10	19,085	0.05%
2020/09/02	18	67.43	10	67.40	67.40	8	18,943	0.04%
2020/09/01	20	66.26	26	66.49	68.00	-6	18,918	-0.03%
2020/08/31	17	64.08	12	64.63	63.80	5	18,645	0.03%
2020/08/28	22	64.21	7	63.74	63.80	15	18,598	0.08%
2020/08/27	6	67.42	3	68.10	66.60	3	18,462	0.02%
2020/08/26	6	66.78	3	66.70	66.30	3	18,586	0.02%
2020/08/25	4	67.08	7	67.09	67.50	-3	18,694	-0.02%
2020/08/24	4	68.38	32	69.28	66.30	-28	18,625	-0.15%
2020/08/21	34	69.16	8	69.00	68.90	26	18,469	0.14%
2020/08/20	26	72.40	17	69.80	69.80	9	18,355	0.05%
2020/08/19	3	78.00	25	81.12	77.50	-22	18,230	-0.12%
2020/08/18	28	81.07	3	81.00	80.20	25	18,173	0.14%
2020/08/17	15	77.90	57	78.21	79.00	-42	18,069	-0.23%
2020/08/14	52	76.73	20	77.47	77.20	32	17,719	0.18%
2020/08/13	64	84.60	51	84.59	77.90	13	16,916	0.08%
2020/08/12	35	85.23	31	85.55	86.20	4	16,110	0.02%
2020/08/11	15	84.99	10	85.79	82.50	5	15,567	0.03%
2020/08/10	2	83.85	3	83.53	82.60	-1	15,235	-0.01%
2020/08/07	2	81.55	9	81.14	80.70	-7	15,084	-0.05%
2020/08/06	6	83.10	19	83.12	83.00	-13	14,933	-0.09%
2020/08/05	14	82.30	9	82.10	81.70	5	14,694	0.03%
2020/08/04	4	79.75	11	79.01	77.50	-7	14,364	-0.05%
2020/08/03	4	77.83	5	77.46	76.00	-1	14,091	-0.01%
2020/07/31	15	76.26	15	74.74	77.40	0	14,018	0.00%
2020/07/30	3	73.93	7	75.20	75.80	-4	13,762	-0.03%
2020/07/29	2	71.55	2	72.60	72.70	0	13,464	0.00%
2020/07/28	11	72.47	11	72.84	72.80	0	13,322	0.00%
2020/07/27	1	69.50	0	0.00	69.50	1	13,023	0.01%
2020/07/24	5	70.06	4	70.63	69.80	1	13,044	0.01%
2020/07/23	2	69.90	4	70.15	70.70	-2	12,884	-0.02%
2020/07/22	10	69.38	10	70.23	70.50	0	12,980	0.00%
2020/07/21	3	68.10	9	69.74	69.10	-6	12,911	-0.05%
2020/07/17	2	64.85	2	64.90	64.70	0	12,639	0.00%
2020/07/16	1	66.80	2	66.05	67.20	-1	12,594	-0.01%
2020/07/15	13	66.23	7	65.37	64.90	6	12,503	0.05%
2020/07/14	2	67.25	1	67.70	67.70	1	12,380	0.01%
2020/07/13	2	67.95	2	68.45	68.00	0	12,348	0.00%
2020/07/10	10	68.04	2	67.10	67.10	8	12,452	0.06%
2020/07/09	3	73.00	17	72.31	71.00	-14	12,414	-0.11%
2020/07/08	14	74.03	9	74.03	73.90	5	12,229	0.04%
2020/07/07	1	72.20	1	72.70	72.00	0	12,119	0.00%
2020/07/06	2	73.50	3	72.93	73.00	-1	12,037	-0.01%
2020/07/03	9	72.39	9	73.32	71.50	0	11,982	0.00%
2020/07/02	5	72.22	8	72.03	72.90	-3	11,879	-0.03%
2020/07/01	12	73.69	24	72.66	72.50	-12	11,799	-0.10%
2020/06/30	23	72.01	13	71.95	70.30	10	11,524	0.09%
2020/06/29	3	68.03	54	65.35	67.70	-51	11,088	-0.46%
2020/06/24	8	64.80	11	65.07	65.70	-3	10,727	-0.03%
2020/06/23	13	64.82	5	64.62	65.20	8	10,740	0.07%
2020/06/22	53	65.17	2	64.50	64.70	51	10,613	0.48%
2020/06/19	0	0.00	19	64.89	65.50	-19	10,362	-0.18%
2020/06/18	3	61.53	4	61.48	62.60	-1	9,793	-0.01%
2020/06/17	5	60.80	0	0.00	60.60	5	9,542	0.05%
2020/06/16	4	61.03	0	0.00	61.00	4	9,437	0.04%
2020/06/15	0	0.00	50	62.40	61.10	-50	9,162	-0.55%
2020/06/12	22	65.02	8	63.41	62.50	14	8,859	0.16%
2020/06/11	52	63.05	77	64.21	65.00	-25	8,373	-0.30%
2020/06/10	21	57.90	14	58.01	59.70	7	7,388	0.09%
2020/06/09	0	0.00	5	54.04	54.30	-5	6,884	-0.07%
2020/06/08	52	54.87	4	54.58	52.80	48	6,868	0.70%
2020/06/04	3	52.50	6	52.90	52.60	-3	6,721	-0.04%
2020/06/03	7	52.66	5	53.12	52.60	2	6,738	0.03%
2020/06/02	53	53.45	53	53.78	52.50	0	6,632	0.00%
2020/06/01	7	50.35	61	51.36	51.20	-54	6,401	-0.84%
2020/05/29	3	48.60	13	48.03	48.15	-10	6,224	-0.16%
2020/05/28	1	47.05	4	46.70	46.70	-3	6,153	-0.05%
2020/05/27	59	46.80	2	46.35	46.30	57	6,158	0.93%
2020/05/26	3	46.45	43	46.50	46.40	-40	6,110	-0.65%
2020/05/25	50	45.00	1	45.00	45.00	49	6,057	0.81%
2020/05/22	4	46.46	2	46.40	46.40	2	6,026	0.03%
2020/05/21	2	47.40	0	0.00	47.35	2	6,228	0.03%
2020/05/20	4	46.95	26	46.70	46.95	-22	6,325	-0.35%
2020/05/19	4	47.48	54	48.00	48.00	-50	6,382	-0.78%
2020/05/18	6	48.81	0	0.00	47.90	6	6,374	0.09%
2020/05/15	1	51.00	0	0.00	50.70	1	6,410	0.02%
2020/05/14	2	51.90	22	51.11	51.00	-20	6,493	-0.31%
2020/05/13	1	52.90	1	53.80	53.10	0	6,489	0.00%
2020/05/12	1	54.40	0	0.00	53.50	1	6,575	0.02%
2020/05/11	0	0.00	1	54.50	54.70	-1	6,782	-0.01%
2020/05/08	0	0.00	1	53.70	53.30	-1	6,864	-0.01%
2020/05/07	0	0.00	5	52.70	52.20	-5	6,934	-0.07%
2020/05/06	4	51.90	1	52.50	51.60	3	7,080	0.04%
2020/05/05	2	52.45	1	51.50	51.60	1	7,198	0.01%
2020/05/04	18	52.61	3	52.80	52.60	15	7,160	0.21%
2020/04/30	12	52.44	6	52.22	52.80	6	7,118	0.08%
2020/04/29	0	0.00	1	51.60	51.00	-1	7,048	-0.01%
2020/04/28	4	50.20	17	50.39	50.00	-13	6,974	-0.19%
2020/04/27	69	51.80	2	50.50	50.40	67	6,979	0.96%
2020/04/24	22	50.25	11	49.36	50.90	11	6,799	0.16%
2020/04/23	7	48.25	3	48.13	47.95	4	6,681	0.06%
2020/04/22	3	46.70	3	47.22	48.70	0	6,628	0.00%
2020/04/21	3	48.15	6	47.69	47.15	-3	6,560	-0.05%
2020/04/20	1	48.00	3	48.75	48.00	-2	6,501	-0.03%
2020/04/17	3	47.88	3	47.87	47.25	0	6,484	0.00%
2020/04/16	1	48.15	2	47.88	48.25	-1	6,393	-0.02%
2020/04/15	5	48.33	9	47.92	47.60	-4	6,372	-0.06%
2020/04/14	6	46.32	6	46.61	47.45	0	6,214	0.00%
2020/04/13	2	43.70	2	43.60	43.15	0	6,099	0.00%
2020/04/09	1	44.35	1	42.85	42.95	0	6,191	0.00%
2020/04/08	2	44.18	1	43.80	43.90	1	6,190	0.02%
2020/04/07	2	43.70	5	43.68	44.30	-3	6,123	-0.05%
2020/04/06	5	42.80	2	42.20	42.20	3	6,030	0.05%
2020/04/01	9	41.63	9	41.84	41.70	0	5,971	0.00%
2020/03/31	2	40.45	5	40.42	40.45	-3	5,882	-0.05%
2020/03/30	2	37.90	0	0.00	38.30	2	5,801	0.03%
2020/03/27	3	38.23	2	38.23	36.75	1	5,793	0.02%
2020/03/26	1	35.95	9	36.00	36.50	-8	5,722	-0.14%
2020/03/25	10	36.72	0	0.00	35.60	10	5,689	0.18%
2020/03/24	2	33.60	2	33.50	33.85	0	5,720	0.00%
2020/03/20	0	0.00	2	32.83	33.40	-2	6,019	-0.03%
2020/03/19	6	31.05	0	0.00	31.05	6	5,957	0.10%
2020/03/18	4	35.20	4	35.38	34.50	0	5,950	0.00%
2020/03/17	3	36.67	3	35.97	35.20	0	6,035	0.00%
2020/03/16	3	40.62	3	40.48	39.00	0	6,167	0.00%
2020/03/13	4	40.80	2	41.78	42.75	2	6,130	0.03%
2020/03/12	2	44.43	0	0.00	44.15	2	6,072	0.03%
2020/03/11	0	0.00	1	49.25	48.95	-1	6,103	-0.02%
2020/03/10	1	50.00	0	0.00	49.60	1	6,198	0.02%
2020/03/09	5	50.08	122	50.75	49.20	-117	6,206	-1.89%	大賣/鉅額交易
2020/03/06	1	52.50	0	0.00	52.70	1	6,156	0.02%
2020/03/05	1	52.70	2	52.70	52.50	-1	6,247	-0.02%
2020/03/04	1	52.50	1	52.20	52.70	0	6,363	0.00%
2020/03/03	120	53.50	0	0.00	52.60	120	6,535	1.84%	大買/鉅額交易
2020/02/27	2	52.50	1	52.00	51.60	1	6,949	0.01%
2020/02/26	1	53.50	62	52.61	52.60	-61	6,936	-0.88%
2020/02/25	68	54.77	7	54.56	54.30	61	6,965	0.88%
2020/02/24	6	55.65	7	55.99	55.80	-1	6,912	-0.01%
2020/02/21	2	54.90	7	55.23	54.20	-5	6,832	-0.07%
2020/02/20	0	0.00	4	54.03	54.10	-4	7,202	-0.06%
2020/02/19	0	0.00	5	53.52	53.70	-5	7,179	-0.07%
2020/02/18	2	52.90	7	52.63	52.40	-5	7,190	-0.07%
2020/02/17	0	0.00	2	54.00	54.20	-2	7,103	-0.03%
2020/02/14	1	53.50	10	53.35	53.00	-9	7,021	-0.13%
2020/02/13	1	53.30	2	52.85	53.00	-1	7,030	-0.01%
2020/02/12	8	52.18	8	53.00	52.70	0	6,933	0.00%
2020/02/11	0	0.00	4	50.28	51.20	-4	6,750	-0.06%
2020/02/10	3	49.10	1	48.75	48.75	2	6,657	0.03%
2020/02/07	6	50.83	2	50.85	50.20	4	6,601	0.06%
2020/02/06	7	49.71	13	50.66	51.30	-6	6,432	-0.09%
2020/02/05	5	46.86	1	46.45	46.65	4	6,383	0.06%
2020/02/04	1	46.95	1	47.10	47.20	0	6,436	0.00%
2020/02/03	1	43.55	3	44.53	45.75	-2	6,517	-0.03%
2020/01/31	1	44.80	21	45.90	47.00	-20	6,613	-0.30%
2020/01/30	2	45.88	10	45.60	45.55	-8	6,898	-0.12%
2020/01/20	0	0.00	4	50.50	50.60	-4	7,056	-0.06%
2020/01/16	9	48.94	1	49.00	48.90	8	7,378	0.11%
2020/01/14	3	50.00	0	0.00	50.30	3	7,691	0.04%
2020/01/13	2	49.30	4	49.83	49.65	-2	7,794	-0.03%
2020/01/09	0	0.00	1	48.00	48.00	-1	8,283	-0.01%
2020/01/08	1	47.85	0	0.00	47.95	1	8,495	0.01%
2020/01/07	8	48.30	4	48.21	47.95	4	8,524	0.05%
2020/01/06	7	49.40	4	49.40	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	2	51.10	1	51.40	51.50	1	8,399	0.01%
2019/12/27	1	52.00	1	52.10	52.40	0	8,438	0.00%
2019/12/26	3	51.77	3	51.50	51.50	0	8,452	0.00%
2019/12/25	6	51.53	4	51.85	51.90	2	8,516	0.02%
2019/12/24	2	52.00	2	51.80	51.80	0	8,553	0.00%
2019/12/23	5	52.50	15	52.13	52.20	-10	8,517	-0.12%
2019/12/20	1	53.60	1	54.10	53.30	0	8,486	0.00%
2019/12/19	10	53.47	9	53.87	54.10	1	8,595	0.01%
2019/12/18	7	55.31	1	54.30	54.40	6	8,588	0.07%
2019/12/17	2	55.45	1	55.60	56.00	1	8,552	0.01%
2019/12/16	1	54.20	1	53.90	53.90	0	8,580	0.00%
2019/12/13	2	54.70	7	54.44	54.40	-5	8,806	-0.06%
2019/12/12	0	0.00	5	54.86	55.00	-5	9,032	-0.06%
2019/12/11	16	55.15	14	54.76	54.70	2	9,316	0.02%
2019/12/10	1	53.80	6	54.00	53.40	-5	9,089	-0.06%
2019/12/09	0	0.00	62	54.28	53.60	-62	9,208	-0.67%
2019/12/06	2	54.30	6	54.52	54.30	-4	9,375	-0.04%
2019/12/05	12	52.98	8	53.75	54.00	4	9,346	0.04%
2019/12/04	2	51.50	3	52.07	52.20	-1	9,356	-0.01%
2019/12/03	2	51.55	1	52.30	51.80	1	9,329	0.01%
2019/11/29	8	53.44	1	53.50	53.10	7	9,220	0.08%
2019/11/28	6	53.97	2	53.85	53.50	4	9,071	0.04%
2019/11/27	2	53.60	14	53.91	54.00	-12	8,916	-0.13%
2019/11/26	0	0.00	5	51.28	50.40	-5	8,457	-0.06%
2019/11/25	6	49.95	1	50.40	49.70	5	8,368	0.06%
2019/11/22	7	50.79	7	51.13	50.50	0	8,329	0.00%
2019/11/21	5	51.26	6	51.90	52.40	-1	8,236	-0.01%
2019/11/20	11	51.24	4	51.50	50.90	7	8,143	0.09%
2019/11/19	20	51.25	26	51.55	50.70	-6	7,953	-0.08%
2019/11/18	2	47.90	2	49.10	49.10	0	7,476	0.00%
2019/11/15	1	48.40	0	0.00	48.40	1	7,428	0.01%
2019/11/14	2	48.08	1	48.20	46.80	1	7,373	0.01%
2019/11/13	6	47.31	1	47.70	48.00	5	7,338	0.07%
2019/11/12	0	0.00	2	47.80	47.50	-2	7,295	-0.03%
2019/11/08	2	46.40	2	46.65	46.60	0	7,202	0.00%
2019/11/07	2	47.50	1	47.70	47.50	1	7,151	0.01%
2019/11/05	0	0.00	5	48.00	48.00	-5	7,037	-0.07%
2019/11/04	3	48.85	3	48.65	48.65	0	7,028	0.00%
2019/10/31	1	47.95	2	48.20	48.25	-1	6,930	-0.01%
2019/10/30	14	48.14	9	47.97	47.80	5	6,857	0.07%
2019/10/29	5	48.06	17	47.89	48.80	-12	6,787	-0.18%
2019/10/28	12	48.77	7	48.26	48.40	5	6,693	0.07%
2019/10/25	4	48.53	19	48.89	49.30	-15	6,506	-0.23%
2019/10/24	7	47.66	7	47.89	47.90	0	6,327	0.00%
2019/10/23	4	47.48	2	47.75	47.30	2	6,254	0.03%
2019/10/22	6	47.11	9	46.96	47.10	-3	6,156	-0.05%
2019/10/21	2	45.70	6	46.13	46.20	-4	5,978	-0.07%
2019/10/18	9	45.58	9	45.79	45.45	0	5,877	0.00%
2019/10/17	6	45.02	10	45.41	45.50	-4	5,737	-0.07%
2019/10/16	2	44.15	20.2	44.17	44.15	-18.2	5,387	-0.34%
2019/10/14	2	40.85	0	0.00	41.20	2	5,262	0.04%
2019/10/09	1	39.80	0	0.00	39.85	1	5,209	0.02%
2019/10/08	1.1	40.63	0	0.00	40.35	1.1	5,197	0.02%
2019/10/07	0	0.00	1	41.95	41.00	-1	5,198	-0.02%
2019/10/03	3	41.03	2	40.83	41.15	1	5,142	0.02%
2019/10/02	0	0.00	8	41.23	41.45	-8	5,109	-0.16%
2019/10/01	11	41.15	2	41.05	41.20	9	5,084	0.18%
2019/09/27	3	42.05	0	0.00	41.90	3	5,013	0.06%
2019/09/26	0	0.00	2	43.50	43.30	-2	4,921	-0.04%
2019/09/25	1	43.40	0	0.00	43.20	1	4,941	0.02%
2019/09/24	13.1	43.75	2	44.25	43.00	11.1	4,951	0.22%
2019/09/23	7	44.51	4	45.18	44.65	3	4,820	0.06%
2019/09/20	5	44.85	6	44.53	44.75	-1	4,749	-0.02%
2019/09/19	20	45.53	13	45.41	45.65	7	4,597	0.15%
2019/09/18	6	45.55	19	45.44	45.75	-13	4,439	-0.29%
2019/09/17	7	45.02	8	45.39	45.40	-1	4,183	-0.02%
2019/09/16	22	44.06	8	44.29	45.20	14	3,920	0.36%
2019/09/12	5	41.95	12	42.20	42.15	-7	3,511	-0.20%
2019/09/11	7	42.49	2	42.60	42.05	5	3,488	0.14%
2019/09/10	14	42.71	10	42.29	41.40	4	3,321	0.12%
2019/09/09	5	41.71	0	0.00	41.70	5	3,118	0.16%
2019/09/06	6	41.28	4	41.88	41.25	2	3,022	0.07%
2019/09/04	1	39.50	0	0.00	39.45	1	2,883	0.03%
2019/08/30	0	0.00	1	39.05	39.05	-1	2,878	-0.03%
2019/08/21	0	0.00	1	36.90	37.20	-1	2,807	-0.04%
2019/08/19	1	38.35	0	0.00	38.10	1	2,706	0.04%
2019/08/14	0	0.00	1	38.65	38.50	-1	2,682	-0.04%
2019/08/08	1	38.00	2	37.90	38.00	-1	2,750	-0.04%
2019/08/02	5	38.48	1	39.05	39.00	4	2,862	0.14%
2019/08/01	3	39.17	2	39.35	39.35	1	2,902	0.03%
2019/07/31	1	38.70	0	0.00	39.85	1	2,992	0.03%
2019/07/30	11	40.61	12	39.51	39.30	-1	2,961	-0.03%
2019/07/29	3	42.95	0	0.00	42.85	3	2,792	0.11%
2019/07/26	0	0.00	2	43.05	43.60	-2	2,789	-0.07%
2019/07/25	2	42.50	0	0.00	43.45	2	2,815	0.07%
2019/07/23	0	0.00	2	42.05	41.80	-2	2,935	-0.07%
2019/07/22	3	41.95	0	0.00	41.60	3	3,038	0.10%
2019/07/19	1	41.60	0	0.00	41.55	1	3,312	0.03%
2019/07/18	2	42.05	3	42.00	41.65	-1	3,414	-0.03%
2019/07/17	0	0.00	1	42.30	42.35	-1	3,486	-0.03%
2019/07/16	5	42.49	8	42.20	42.65	-3	3,523	-0.09%
2019/07/11	4	40.94	1	41.25	40.75	3	4,576	0.07%
2019/07/09	0	0.00	13	40.50	40.45	-13	4,560	-0.29%
2019/07/08	8	40.66	40	41.24	40.70	-32	4,568	-0.70%
2019/07/05	5	41.25	0	0.00	41.50	5	4,601	0.11%
2019/07/04	0	0.00	26	41.02	41.40	-26	4,616	-0.56%
2019/07/03	12	40.64	0	0.00	40.70	12	4,695	0.26%
2019/07/02	10	40.61	1	41.15	41.15	9	4,833	0.19%
2019/07/01	47	40.70	2	40.85	40.55	45	4,955	0.91%
2019/06/27	2	39.55	35	39.65	39.55	-33	4,968	-0.66%
2019/06/26	3	39.15	0	0.00	39.20	3	5,018	0.06%
2019/06/25	0	0.00	1	39.80	39.60	-1	5,012	-0.02%
2019/06/21	1	41.10	0	0.00	40.20	1	5,090	0.02%
2019/06/20	0	0.00	4	41.30	41.30	-4	5,067	-0.08%
2019/06/19	3	40.85	2	40.85	40.65	1	5,066	0.02%
2019/06/17	2	41.23	0	0.00	40.80	2	5,115	0.04%
2019/06/13	0	0.00	5	40.20	40.40	-5	5,139	-0.10%
2019/06/11	0	0.00	1	41.15	40.30	-1	5,115	-0.02%
2019/06/10	0	0.00	5	40.20	39.95	-5	5,075	-0.10%
2019/06/05	0	0.00	3	40.13	40.05	-3	5,062	-0.06%
2019/06/03	1	39.20	0	0.00	39.45	1	5,079	0.02%
2019/05/31	7	39.80	2	39.90	39.60	5	5,089	0.10%
2019/05/30	3	39.57	5	39.50	39.50	-2	5,077	-0.04%
2019/05/29	5	39.25	0	0.00	39.25	5	5,079	0.10%
2019/05/22	1	39.40	1	39.00	39.00	0	5,140	0.00%
2019/05/17	2	39.05	36	39.05	38.80	-34	5,404	-0.63%
2019/05/15	2	40.20	3	40.55	40.60	-1	5,386	-0.02%
2019/05/14	2	39.78	5	39.40	39.80	-3	5,360	-0.06%
2019/05/13	8	39.96	6	39.80	39.90	2	5,335	0.04%
2019/05/10	13	41.06	5	41.00	40.70	8	5,261	0.15%
2019/05/09	5	41.50	3	41.55	41.50	2	5,200	0.04%
2019/05/08	12	42.69	0	0.00	42.35	12	5,119	0.23%
2019/05/07	11	44.21	0	0.00	44.10	11	5,002	0.22%
2019/05/06	11	44.54	25	44.42	44.20	-14	4,999	-0.28%
2019/05/03	22	45.59	0	0.00	45.65	22	5,010	0.44%
2019/05/02	1	45.25	1	45.35	45.35	0	4,974	0.00%
2019/04/30	2	43.68	4	43.49	46.60	-2	4,917	-0.04%
2019/04/29	5	45.80	17	45.43	45.20	-12	4,760	-0.25%
2019/04/26	10	46.99	47	46.60	46.55	-37	4,680	-0.79%
2019/04/25	33	48.23	36	48.80	46.95	-3	4,559	-0.07%
2019/04/24	17	50.95	3	50.57	50.60	14	4,262	0.33%
2019/04/23	9	50.34	2	49.85	51.40	7	4,141	0.17%
2019/04/22	23	50.90	4	51.75	50.90	19	4,052	0.47%
2019/04/19	32	53.43	27	53.25	52.30	5	3,967	0.13%
2019/04/18	59	52.09	55	52.19	52.90	4	3,686	0.11%
2019/04/17	0	0.00	28	50.26	50.60	-28	3,166	-0.88%
2019/04/16	10	45.25	0	0.00	46.00	10	2,877	0.35%
2019/04/12	2	44.60	0	0.00	44.40	2	2,918	0.07%
2019/04/11	0	0.00	5	45.30	44.50	-5	2,942	-0.17%
2019/04/10	3	46.08	0	0.00	45.80	3	2,898	0.10%
2019/04/09	47	46.22	1	45.75	45.75	46	2,871	1.60%
2019/04/08	30	49.48	13	49.43	48.45	17	2,808	0.61%
2019/04/03	1	47.05	22	46.89	47.25	-21	2,703	-0.78%
2019/04/01	6	44.88	2	45.53	44.70	4	2,545	0.16%
2019/03/29	0	0.00	2	45.10	45.10	-2	2,505	-0.08%
2019/03/28	0	0.00	1	44.00	44.10	-1	2,478	-0.04%
2019/03/27	11	44.49	1	43.95	43.50	10	2,508	0.40%
2019/03/25	0	0.00	1	42.65	42.65	-1	2,421	-0.04%
2019/03/21	1	43.05	0	0.00	43.05	1	2,444	0.04%
2019/03/15	2	41.30	0	0.00	41.25	2	2,781	0.07%
2019/03/12	3	41.63	0	0.00	41.60	3	3,020	0.10%
2019/02/26	0	0.00	2	43.30	43.25	-2	3,381	-0.06%
2019/02/22	0	0.00	5	42.85	42.85	-5	3,416	-0.15%
2019/02/20	2	43.50	1	43.45	43.45	1	3,498	0.03%
2019/02/19	14	44.04	19	43.89	43.15	-5	3,520	-0.14%
2019/02/18	15	46.05	1	46.30	46.40	14	3,369	0.42%
2019/02/15	0	0.00	4	45.50	45.50	-4	3,306	-0.12%
2019/02/14	0	0.00	8	45.85	45.50	-8	3,305	-0.24%
2019/02/11	9	43.87	3	43.97	44.10	6	3,245	0.18%
2019/01/28	1	44.10	0	0.00	43.75	1	3,245	0.03%
2019/01/25	4	44.21	11	43.86	44.00	-7	3,277	-0.21%
2019/01/24	10	44.50	7	43.27	44.20	3	3,246	0.09%
2019/01/22	1	41.80	0	0.00	41.85	1	3,212	0.03%
2019/01/18	6	42.32	0	0.00	42.10	6	3,253	0.18%
2019/01/11	2	41.30	0	0.00	41.30	2	3,266	0.06%
2019/01/10	2	41.95	10	42.25	42.00	-8	3,247	-0.25%
2019/01/09	2	42.90	3	42.77	42.65	-1	3,235	-0.03%
2019/01/08	17	43.82	3	43.10	42.75	14	3,216	0.44%
2019/01/07	4	43.14	4	43.24	43.60	0	3,175	0.00%
2019/01/04	3	40.57	3	40.70	40.70	0	3,153	0.00%
2019/01/03	3	42.45	5	41.82	41.80	-2	3,205	-0.06%
2019/01/02	1	43.30	2	43.78	43.30	-1	3,194	-0.03%
2018/12/28	2	43.70	2	43.60	43.60	0	3,213	0.00%
2018/12/26	6	44.02	4	44.55	43.30	2	3,280	0.06%
2018/12/24	3	46.12	2	46.08	46.45	1	3,351	0.03%
2018/12/22	2	44.93	2	45.15	45.30	0	3,413	0.00%
2018/12/21	2	44.45	3	44.37	45.45	-1	3,470	-0.03%
2018/12/20	4	44.51	3	45.10	43.90	1	3,499	0.03%
2018/12/19	5	46.15	5	45.91	45.85	0	3,503	0.00%
2018/12/18	0	0.00	1	47.20	46.65	-1	3,541	-0.03%
2018/12/17	2	46.78	2	47.20	46.60	0	3,607	0.00%
2018/12/14	9	46.31	4	47.25	47.00	5	3,898	0.13%
2018/12/13	2	47.83	13	47.57	47.90	-11	3,935	-0.28%
2018/12/12	35	48.89	13	49.03	47.55	22	4,138	0.53%
2018/12/11	0	0.00	10	47.57	49.50	-10	4,085	-0.24%
2018/12/10	4	46.44	2	46.48	45.60	2	3,999	0.05%
2018/12/07	2	49.10	3	49.03	48.40	-1	3,917	-0.03%
2018/12/06	4	46.51	2	46.90	47.00	2	3,817	0.05%
2018/12/05	0	0.00	28	46.77	47.70	-28	3,731	-0.75%
2018/12/04	21	46.75	35	47.50	47.70	-14	3,687	-0.38%
2018/12/03	6	46.16	13	46.57	47.10	-7	3,597	-0.19%
2018/11/30	8	44.96	9	45.09	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	1	43.55	43.50	-1	3,399	-0.03%
2018/11/28	1	41.90	1	42.75	42.55	0	3,356	0.00%
2018/11/27	0	0.00	10	41.65	42.20	-10	3,334	-0.30%
2018/11/26	11	41.34	0	0.00	41.10	11	3,295	0.33%
2018/11/21	4	44.00	0	0.00	43.60	4	3,266	0.12%
2018/11/20	4	45.09	17	45.05	44.80	-13	3,232	-0.40%
2018/11/19	6	45.02	9	44.24	44.35	-3	3,141	-0.10%
2018/11/16	8	43.45	9	44.26	44.50	-1	3,103	-0.03%
2018/11/15	0	0.00	4	40.14	41.80	-4	3,033	-0.13%
2018/11/14	2	39.45	0	0.00	39.30	2	3,001	0.07%
2018/11/13	3	39.67	0	0.00	40.00	3	3,032	0.10%
2018/11/09	1	41.00	0	0.00	41.05	1	3,030	0.03%
2018/11/08	0	0.00	3	41.95	41.70	-3	3,046	-0.10%
2018/11/02	0	0.00	1	42.70	42.80	-1	3,093	-0.03%
2018/10/31	1	40.20	31	40.00	40.45	-30	3,041	-0.99%
2018/10/30	1	39.45	0	0.00	39.00	1	3,033	0.03%
2018/10/26	1	40.65	1	40.00	39.95	0	3,105	0.00%
2018/10/25	46	41.01	35	41.20	40.65	11	3,101	0.35%
2018/10/24	1	42.80	0	0.00	42.90	1	3,111	0.03%
2018/10/23	2	44.23	5	44.40	43.55	-3	3,173	-0.09%
2018/10/17	0	0.00	1	45.60	44.60	-1	3,217	-0.03%
2018/10/16	1	45.25	0	0.00	44.25	1	3,205	0.03%
2018/10/12	1	42.45	0	0.00	43.50	1	3,200	0.03%
2018/10/11	44	42.97	1	43.10	42.60	43	3,196	1.35%
2018/10/09	1	48.10	0	0.00	47.30	1	3,181	0.03%
2018/10/08	1	48.20	16	47.85	48.05	-15	3,176	-0.47%
2018/10/05	5	48.45	0	0.00	48.35	5	3,190	0.16%
2018/10/03	1	52.40	41	52.40	52.20	-40	3,098	-1.29%
2018/10/02	53	54.56	2	54.45	53.20	51	3,079	1.66%
2018/10/01	1	54.60	3	54.47	54.60	-2	2,989	-0.07%
2018/09/28	34	53.09	45	52.13	52.00	-11	2,940	-0.37%
2018/09/27	3	53.67	13	53.52	53.30	-10	2,888	-0.35%
2018/09/26	3	53.63	3	53.77	53.70	0	2,826	0.00%
2018/09/25	8	55.33	1	54.80	55.10	7	2,801	0.25%
2018/09/21	41	56.24	5	56.54	55.70	36	2,757	1.31%
2018/09/20	9	57.31	27	58.06	56.10	-18	2,679	-0.67%
2018/09/19	13	55.63	17	55.58	55.70	-4	2,379	-0.17%
2018/09/18	60	55.54	4	55.53	55.70	56	2,297	2.44%
2018/09/17	3	53.80	5	52.49	53.90	-2	2,058	-0.10%
2018/09/14	3	48.85	0	0.00	49.40	3	1,905	0.16%
2018/09/13	20	48.63	0	0.00	48.50	20	1,908	1.05%
2018/09/11	1	47.05	0	0.00	47.20	1	1,990	0.05%
2018/09/04	0	0.00	1	49.95	50.00	-1	2,070	-0.05%
2018/08/30	0	0.00	5	49.40	49.40	-5	2,191	-0.23%
2018/08/29	5	49.10	0	0.00	48.80	5	2,216	0.23%
2018/08/28	5	48.15	15	48.25	48.95	-10	2,246	-0.45%
2018/08/24	0	0.00	15	47.15	47.10	-15	2,293	-0.65%
2018/08/22	10	47.80	0	0.00	47.35	10	2,458	0.41%
2018/08/21	1	47.60	0	0.00	47.60	1	2,538	0.04%
2018/08/16	1	49.10	0	0.00	49.10	1	2,697	0.04%
2018/08/15	0	0.00	1	50.10	49.70	-1	2,705	-0.04%
2018/08/14	1	49.30	0	0.00	49.70	1	2,748	0.04%
2018/08/13	1	50.20	128	50.08	50.30	-127	2,743	-4.63%	大賣/鉅額交易
2018/08/10	0	0.00	1	52.70	52.70	-1	2,700	-0.04%
2018/08/02	7	52.63	0	0.00	51.90	7	2,798	0.25%
2018/07/31	8	55.24	0	0.00	55.00	8	2,811	0.28%
2018/07/30	6	56.50	0	0.00	56.30	6	2,768	0.22%
2018/07/27	1	54.40	1	54.70	56.00	0	2,683	0.00%
2018/07/25	7	54.93	0	0.00	54.30	7	2,642	0.26%
2018/07/24	11	54.48	2	54.30	54.80	9	2,612	0.34%
2018/07/23	2	53.60	0	0.00	53.20	2	2,593	0.08%
2018/07/20	1	53.80	0	0.00	53.80	1	2,614	0.04%
2018/07/18	5	54.00	2	54.20	54.70	3	2,645	0.11%
2018/07/17	20	54.63	0	0.00	53.60	20	2,612	0.77%
2018/07/13	0	0.00	1	53.50	53.80	-1	2,548	-0.04%
2018/07/12	3	51.40	3	51.70	51.80	0	2,519	0.00%
2018/07/11	5	51.50	5	52.20	51.60	0	2,508	0.00%
2018/07/09	0	0.00	1	51.50	51.50	-1	2,516	-0.04%
2018/07/06	1	51.10	2	51.50	51.00	-1	2,515	-0.04%
2018/07/05	1	50.60	0	0.00	51.40	1	2,487	0.04%
2018/07/04	2	50.40	0	0.00	50.50	2	2,501	0.08%
2018/07/03	1	50.70	0	0.00	50.50	1	2,503	0.04%
2018/06/27	3	52.07	0	0.00	51.80	3	2,501	0.12%
2018/06/25	2	53.40	0	0.00	53.00	2	2,486	0.08%
2018/06/22	3	56.30	0	0.00	55.30	3	2,467	0.12%
2018/06/21	8	56.78	0	0.00	56.50	8	2,467	0.32%
2018/06/20	0	0.00	2	56.00	57.20	-2	2,440	-0.08%
2018/06/19	0	0.00	1	55.20	55.20	-1	2,414	-0.04%
2018/06/15	2	55.10	0	0.00	55.00	2	2,431	0.08%
2018/06/14	0	0.00	43	55.72	55.60	-43	2,422	-1.77%
2018/06/13	2	55.70	84	56.02	55.70	-82	2,473	-3.31%
2018/06/12	23	57.10	0	0.00	56.40	23	2,522	0.91%
2018/06/11	11	58.28	12	57.68	57.70	-1	2,603	-0.04%
2018/06/08	2	58.20	16	58.08	57.80	-14	2,846	-0.49%
2018/06/07	32	59.79	2	58.90	59.00	30	2,888	1.04%
2018/06/06	51	59.08	0	0.00	59.00	51	3,147	1.62%
2018/06/05	0	0.00	64	59.68	58.70	-64	3,322	-1.93%
2018/06/04	5	58.84	2	58.85	58.80	3	3,278	0.09%
2018/06/01	2	58.10	4	58.45	59.00	-2	3,255	-0.06%
2018/05/31	6	58.67	1	57.50	57.50	5	3,234	0.15%
2018/05/30	20	59.20	3	60.30	58.50	17	3,228	0.53%
2018/05/29	41	59.53	1	59.50	59.60	40	3,124	1.28%
2018/05/28	11	60.84	13	59.99	60.00	-2	3,067	-0.07%
2018/05/25	7	55.80	0	0.00	55.70	7	2,870	0.24%
2018/05/24	30	56.20	0	0.00	56.00	30	2,898	1.04%
2018/05/23	20	55.53	0	0.00	55.50	20	2,931	0.68%
2018/05/22	9	56.69	35	56.73	56.60	-26	2,916	-0.89%
2018/05/21	14	54.37	0	0.00	55.60	14	2,864	0.49%
2018/05/18	2	54.10	1	54.00	54.20	1	2,853	0.04%
2018/05/17	5	54.80	0	0.00	53.90	5	2,874	0.17%
2018/05/16	24	55.09	2	55.10	54.80	22	2,876	0.76%
2018/05/15	7	56.30	2	57.10	55.50	5	2,902	0.17%
2018/05/14	37	55.74	2	56.30	56.60	35	2,943	1.19%
2018/05/11	8	56.08	82	56.10	55.70	-74	2,958	-2.50%
2018/05/09	3	53.83	2	54.35	54.10	1	2,922	0.03%
2018/05/08	11	52.18	22	53.84	55.30	-11	2,959	-0.37%
2018/04/25	11	50.95	0	0.00	50.40	11	3,064	0.36%
2018/04/24	13	50.62	0	0.00	50.10	13	3,060	0.42%
2018/04/23	25	52.88	0	0.00	52.60	25	3,080	0.81%
2018/04/20	2	54.00	0	0.00	54.10	2	3,108	0.06%
2018/04/19	32	54.06	21	54.69	54.30	11	3,135	0.35%
2018/04/18	0	0.00	1	53.20	53.20	-1	3,149	-0.03%
2018/04/16	1	53.00	3	52.60	52.20	-2	3,275	-0.06%
2018/04/13	3	53.63	1	54.00	53.10	2	3,345	0.06%
2018/04/12	20	53.70	0	0.00	53.60	20	3,390	0.59%
2018/04/10	2	54.55	0	0.00	54.00	2	3,455	0.06%
2018/04/02	3	55.03	3	55.70	54.60	0	3,484	0.00%
2018/03/31	1	57.30	3	56.70	55.80	-2	3,507	-0.06%
2018/03/29	3	56.03	1	56.00	55.80	2	3,714	0.05%
2018/03/28	1	56.40	2	56.60	56.00	-1	3,722	-0.03%
2018/03/26	1	54.30	0	0.00	54.30	1	3,724	0.03%
2018/03/23	1	53.80	0	0.00	54.10	1	3,765	0.03%
2018/03/22	7	56.11	1	55.40	55.40	6	3,776	0.16%
2018/03/21	1	57.00	0	0.00	56.80	1	3,781	0.03%
2018/03/19	2	56.50	1	56.20	57.30	1	3,837	0.03%
2018/03/15	1	56.40	4	57.50	57.70	-3	3,907	-0.08%
2018/03/14	10	57.46	12	56.88	57.10	-2	3,863	-0.05%
2018/03/13	3	55.07	4	54.90	54.30	-1	3,681	-0.03%
2018/03/12	23	55.69	13	55.35	54.80	10	3,709	0.27%
2018/03/09	4	53.78	13	54.50	55.00	-9	3,552	-0.25%
2018/03/07	2	50.10	1	49.80	49.75	1	3,795	0.03%
2018/03/06	1	50.30	1	49.90	50.20	0	3,825	0.00%
2018/03/02	0	0.00	1	51.70	52.10	-1	3,849	-0.03%
2018/03/01	2	51.40	0	0.00	51.70	2	3,840	0.05%
2018/02/26	1	50.60	0	0.00	50.90	1	3,916	0.03%
2018/02/22	0	0.00	1	49.00	49.55	-1	3,993	-0.03%
2018/02/21	0	0.00	1	48.95	49.10	-1	4,013	-0.02%
2018/02/12	2	47.05	0	0.00	46.90	2	4,002	0.05%
2018/02/08	2	47.73	0	0.00	47.65	2	4,013	0.05%
2018/02/07	0	0.00	2	48.15	48.60	-2	4,031	-0.05%
2018/02/06	4	46.86	0	0.00	46.05	4	4,040	0.10%
2018/02/05	1	48.00	0	0.00	49.80	1	3,986	0.03%
2018/02/02	2	49.90	1	49.80	49.85	1	3,972	0.03%
2018/02/01	1	50.30	0	0.00	50.10	1	3,970	0.03%
2018/01/30	1	52.40	4	52.43	52.40	-3	3,977	-0.08%
2018/01/26	1	53.30	0	0.00	52.90	1	3,898	0.03%
2018/01/25	5	53.56	2	52.90	53.00	3	3,926	0.08%
2018/01/24	2	53.20	0	0.00	53.50	2	3,999	0.05%
2018/01/22	0	0.00	21	52.30	52.30	-21	4,118	-0.51%
2018/01/17	0	0.00	11	51.46	51.90	-11	4,129	-0.27%
2018/01/16	0	0.00	13	51.20	51.20	-13	4,099	-0.32%
2018/01/15	2	50.80	0	0.00	51.30	2	4,079	0.05%
2018/01/12	5	50.40	10	50.85	50.90	-5	4,089	-0.12%
2018/01/10	5	50.00	8	50.00	50.60	-3	4,192	-0.07%
2018/01/09	6	52.00	2	51.50	51.70	4	4,129	0.10%
2018/01/08	2	54.70	0	0.00	54.00	2	4,071	0.05%
2018/01/05	0	0.00	2	55.40	55.50	-2	4,063	-0.05%
2018/01/02	0	0.00	1	54.70	54.80	-1	4,018	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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

群益金鼎-彰化 券商分點個股進出 群益金鼎-彰化 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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析