景碩 (3189)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	7	95.00	95.80	-7	2,866	-0.24%
2024/05/10	5.1	93.60	0	0.00	94.20	5.1	2,892	0.18%
2024/05/09	2.1	94.02	0	0.00	94.20	2.1	2,884	0.07%
2024/05/08	3	93.80	0	0.00	95.50	3	2,934	0.10%
2024/05/07	2	94.00	0	0.00	94.50	2	3,208	0.06%
2024/05/06	3.2	94.58	0	0.00	94.80	3.2	3,233	0.10%
2024/05/02	7	94.51	0	0.00	95.20	7	3,258	0.21%
2024/04/30	13	95.08	0	0.00	95.30	13	3,273	0.40%
2024/04/29	4	97.50	0	0.00	97.90	4	3,272	0.12%
2024/04/26	1	96.70	0	0.00	97.00	1	3,299	0.03%
2024/04/25	0	0.00	5.2	97.21	96.80	-5.2	3,312	-0.16%
2024/04/24	0	0.00	8	97.53	97.10	-8	3,321	-0.24%
2024/04/23	2	95.30	2	96.80	95.30	0	3,317	0.00%
2024/04/22	0	0.00	1	94.80	94.50	-1	3,319	-0.03%
2024/04/19	12	94.17	0	0.00	94.00	12	3,302	0.36%
2024/04/18	3	96.27	0	0.00	95.80	3	3,262	0.09%
2024/04/17	3	96.80	1	97.20	97.50	2	3,248	0.06%
2024/04/16	4	95.65	5	96.42	96.00	-1	3,277	-0.03%
2024/04/15	3	97.10	0	0.00	97.20	3	3,263	0.09%
2024/04/12	3	98.87	1	97.70	97.80	2	3,248	0.06%
2024/04/11	0.5	100.50	1	100.00	101.00	-0.5	3,219	-0.02%
2024/04/10	0.1	101.00	1	100.50	99.70	-1	3,225	-0.03%
2024/04/09	2	100.00	1	101.00	101.00	1	3,217	0.03%
2024/04/08	2	100.15	0	0.00	101.00	2	3,226	0.06%
2024/04/02	2.5	102.10	1	103.00	103.00	1.5	3,189	0.05%
2024/04/01	0	0.00	2	101.75	101.50	-2	3,171	-0.06%
2024/03/29	4	98.80	2	98.90	98.70	2	3,152	0.06%
2024/03/28	0	0.00	1	99.40	98.90	-1	3,145	-0.03%
2024/03/25	0	0.00	10	102.00	101.00	-10	3,265	-0.31%
2024/03/22	10	101.50	0	0.00	101.50	10	3,343	0.30%
2024/03/21	1	103.50	2	101.50	101.50	-1	3,434	-0.03%
2024/03/20	1	102.50	27	102.04	103.00	-26	3,478	-0.75%
2024/03/19	1	99.30	9	99.19	99.30	-8	3,381	-0.24%
2024/03/18	1	97.30	10	95.78	98.00	-9	3,289	-0.27%
2024/03/15	6	92.97	0	0.00	92.10	6	3,205	0.19%
2024/03/14	7	94.40	0	0.00	94.40	7	3,154	0.22%
2024/03/13	7.1	95.49	0	97.20	94.80	7.1	3,147	0.22%
2024/03/12	8	97.09	0	0.00	96.70	8	3,150	0.25%
2024/03/08	0	0.00	5.1	96.75	97.00	-5.1	3,218	-0.16%
2024/03/07	3	94.44	6.8	94.26	93.80	-3.8	3,206	-0.12%
2024/03/06	8	95.26	8	95.48	95.10	0	3,222	0.00%
2024/03/05	14.1	96.48	2	96.20	96.20	12.1	3,234	0.37%
2024/03/04	1	97.00	3	96.80	96.80	-2	3,272	-0.06%
2024/03/01	0	0.00	1	98.00	96.90	-1	3,278	-0.03%
2024/02/29	9	96.42	0.1	96.30	96.70	8.9	3,317	0.27%
2024/02/27	7	97.27	0	0.00	96.20	7	3,302	0.21%
2024/02/26	1	99.40	1	100.00	99.20	0	3,266	0.00%
2024/02/23	3	99.57	2	99.30	98.80	1	3,289	0.03%
2024/02/22	2	100.75	0	0.00	100.50	2	3,360	0.06%
2024/02/21	3	101.50	0	0.00	101.50	3	3,360	0.09%
2024/02/20	1	102.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	0	0.00	1	104.50	104.00	-1	3,367	-0.03%
2024/02/16	2.1	102.24	12	102.46	102.00	-10	3,341	-0.30%
2024/02/15	10	101.50	2	101.25	101.00	8	3,344	0.24%
2024/02/05	2	100.75	0	0.00	101.00	2	3,353	0.06%
2024/02/02	0.1	100.50	1	102.50	102.50	-0.9	3,370	-0.03%
2024/02/01	2	99.50	0	0.00	100.50	2	3,348	0.06%
2024/01/31	3.1	101.00	3	101.67	100.50	0.1	3,349	0.00%
2024/01/30	6	105.33	32	106.50	103.50	-26	3,341	-0.78%
2024/01/29	1	102.00	2	101.75	101.50	-1	3,102	-0.03%
2024/01/25	3	101.17	2	101.00	101.00	1	3,144	0.03%
2024/01/23	9	101.00	2	101.75	101.50	7	3,285	0.21%
2024/01/22	0	0.00	6	99.73	100.00	-6	3,233	-0.19%
2024/01/19	0	0.00	6	97.72	98.40	-6	3,225	-0.19%
2024/01/17	4	96.00	0	0.00	96.00	4	3,291	0.12%
2024/01/15	0	0.00	1	97.40	97.10	-1	3,278	-0.03%
2024/01/12	2	95.90	0	0.00	95.70	2	3,286	0.06%
2024/01/10	3	97.10	0	0.00	96.40	3	3,311	0.09%
2024/01/09	0	0.00	4	99.30	98.60	-4	3,279	-0.12%
2024/01/08	0	0.00	4	98.75	97.80	-4	3,279	-0.12%
2024/01/03	0	0.00	4	98.30	97.80	-4	3,327	-0.12%
2024/01/02	5	98.80	0	0.00	98.20	5	3,316	0.15%
2023/12/29	2	99.10	0	0.00	99.70	2	3,300	0.06%
2023/12/27	10	99.78	0	0.00	99.60	10	3,320	0.30%
2023/12/26	1.1	100.09	1	100.50	100.50	0.1	3,327	0.00%
2023/12/25	0	0.00	2	100.25	100.00	-2	3,355	-0.06%
2023/12/21	0.1	99.80	3.3	99.74	99.60	-3.2	3,369	-0.09%
2023/12/20	1	99.00	0	0.00	98.70	1	3,275	0.03%
2023/12/18	10	99.04	0.2	101.00	97.70	9.8	3,130	0.31%
2023/12/15	1	101.50	2	101.75	101.50	-1	3,048	-0.03%
2023/12/13	1	102.00	1	103.50	102.00	0	2,959	0.00%
2023/12/12	1	103.00	4.2	103.19	103.50	-3.2	3,017	-0.11%
2023/12/11	1	104.00	3	103.33	103.00	-2	3,041	-0.07%
2023/12/08	0.2	103.00	10	103.05	102.50	-9.8	3,048	-0.32%
2023/12/07	13	102.12	5	102.30	101.50	8	3,059	0.26%
2023/12/06	2	101.75	0	0.00	101.50	2	3,040	0.07%
2023/12/05	0	0.00	5	102.40	104.50	-5	2,998	-0.17%
2023/12/04	6	99.75	5	101.30	102.50	1	2,940	0.03%
2023/11/30	1	98.30	1	98.00	98.90	0	2,907	0.00%
2023/11/28	3	97.20	2	97.40	98.00	1	2,858	0.03%
2023/11/27	6	98.37	0	0.00	96.40	6	2,838	0.21%
2023/11/24	1	97.30	0	0.00	97.70	1	2,792	0.04%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	6	96.85	2	96.80	96.80	4	2,807	0.14%
2023/11/21	7.1	98.80	0	0.00	98.40	7.1	2,789	0.25%
2023/11/20	1	96.60	0	0.00	97.20	1	2,716	0.04%
2023/11/17	2	96.90	1	96.50	96.50	1	2,715	0.04%
2023/11/16	1	96.40	2	96.50	96.80	-1	2,681	-0.04%
2023/11/15	0.6	96.10	0	0.00	96.20	0.6	2,676	0.02%
2023/11/14	2.1	95.11	1	95.50	94.90	1.1	2,653	0.04%
2023/11/13	11.1	95.41	1	95.30	95.60	10.1	2,651	0.38%
2023/11/10	4.1	93.08	1	93.70	92.90	3.1	2,632	0.12%
2023/11/09	2.2	94.55	0	0.00	94.60	2.2	2,604	0.08%
2023/11/08	4	95.88	0	0.00	95.40	4	2,662	0.15%
2023/11/07	4	95.85	0	0.00	95.50	4	2,646	0.15%
2023/11/06	3	97.50	0	0.00	97.80	3	2,627	0.11%
2023/11/03	4	97.75	4	98.08	98.70	0	2,610	0.00%
2023/11/02	0.1	96.70	0	0.00	96.50	0.1	2,579	0.00%
2023/11/01	0	0.00	1	96.20	96.00	-1	2,564	-0.04%
2023/10/31	3	94.63	1	94.80	94.80	2	2,548	0.08%
2023/10/30	1	94.89	1	95.20	94.20	0	2,556	0.00%
2023/10/27	1	95.50	0	0.00	95.10	1	2,675	0.04%
2023/10/26	0	95.40	0	0.00	96.20	0	2,731	0.00%
2023/10/25	2.1	98.76	20	100.50	97.70	-17.9	2,717	-0.66%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/19	0	0.00	1	102.00	101.50	-1	2,931	-0.03%
2023/10/18	1	101.50	1	102.00	101.50	0	3,003	0.00%
2023/10/17	1	102.00	1	102.50	102.00	0	3,050	0.00%
2023/10/16	1	101.50	1	101.50	101.50	0	3,354	0.00%
2023/10/12	2	105.25	2	104.50	105.50	0	3,766	0.00%
2023/10/11	0	0.00	2	105.00	105.00	-2	3,821	-0.05%
2023/10/05	1	109.00	0	0.00	108.50	1	4,096	0.02%
2023/10/02	0.2	109.00	0	0.00	108.00	0.2	4,173	0.00%
2023/09/28	0	0.00	0.2	108.50	108.50	-0.2	4,182	0.00%
2023/09/26	0	0.00	4	106.25	105.50	-4	4,207	-0.10%
2023/09/25	0	0.00	1	109.50	109.50	-1	4,208	-0.02%
2023/09/22	0	0.00	1	108.00	109.50	-1	4,227	-0.02%
2023/09/21	1	110.00	1.4	110.14	110.50	-0.4	4,203	-0.01%
2023/09/20	0	0.00	4	110.88	110.50	-4	4,210	-0.10%
2023/09/19	2	113.25	0	0.00	113.00	2	4,184	0.05%
2023/09/18	0	0.00	2	113.50	113.50	-2	4,212	-0.05%
2023/09/15	3	113.50	0	0.00	113.50	3	4,225	0.07%
2023/09/14	2.1	111.52	2	111.75	111.50	0.1	4,173	0.00%
2023/09/13	0	0.00	6	109.92	110.00	-6	4,150	-0.14%
2023/09/07	0	0.00	3	109.50	108.50	-3	4,262	-0.07%
2023/09/05	0.2	108.50	0	0.00	109.00	0.2	4,240	0.00%
2023/09/01	0	0.00	1	106.99	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	3	106.00	106.00	-3	4,360	-0.07%
2023/08/29	1	104.50	0	0.00	106.00	1	4,587	0.02%
2023/08/28	1	102.00	10	102.00	102.50	-9	4,584	-0.20%
2023/08/25	1	102.00	0	0.00	101.50	1	4,632	0.02%
2023/08/24	3	104.00	0	0.00	105.00	3	4,670	0.06%
2023/08/21	0	102.00	0	0.00	102.00	0	5,160	0.00%
2023/08/18	0	0.00	5	103.00	103.00	-5	5,180	-0.10%
2023/08/17	0	101.50	10	102.40	103.00	-10	5,219	-0.19%
2023/08/15	2	101.50	1	101.50	101.50	1	5,251	0.02%
2023/08/14	4.1	100.79	16	101.50	101.00	-11.9	5,294	-0.23%
2023/08/11	0	105.00	0	0.00	105.50	0	5,265	0.00%
2023/08/10	2	104.50	1	104.50	104.50	1	5,294	0.02%
2023/08/09	2	107.00	2	108.00	107.00	0	5,297	0.00%
2023/08/08	1	106.00	3	106.00	106.00	-2	5,285	-0.04%
2023/08/04	0	0.00	1	108.00	108.50	-1	5,292	-0.02%
2023/08/02	7.1	109.64	3	110.33	108.50	4.1	5,317	0.08%
2023/08/01	2.1	107.50	12	108.21	107.00	-9.9	5,279	-0.19%
2023/07/31	3	105.50	17	106.65	103.50	-14	5,192	-0.27%
2023/07/28	6	106.67	2.1	107.24	106.50	3.9	5,139	0.08%
2023/07/27	10	107.15	0	0.00	106.50	10	5,160	0.19%
2023/07/26	2	109.75	4	111.63	109.00	-2	5,209	-0.04%
2023/07/25	4	111.75	2	111.00	110.00	2	5,305	0.04%
2023/07/24	8	112.00	6	111.08	110.50	2	5,305	0.04%
2023/07/21	5	109.90	4	110.38	110.00	1	5,361	0.02%
2023/07/20	24	112.67	3	113.17	112.50	21	5,399	0.39%
2023/07/19	10.3	116.89	14	114.86	113.50	-3.7	5,363	-0.07%
2023/07/18	26	118.00	36	119.82	120.50	-10	5,106	-0.20%
2023/07/17	7	113.21	1	113.00	113.50	6	4,771	0.13%
2023/07/14	2	112.25	4	112.13	111.50	-2	4,833	-0.04%
2023/07/13	3	110.51	3	111.00	110.00	0	4,768	0.00%
2023/07/12	24	113.25	4	113.13	113.50	20	4,617	0.43%
2023/07/11	0	0.00	7	115.71	115.50	-7	4,515	-0.16%
2023/07/10	0	0.00	4	115.75	115.50	-4	4,496	-0.09%
2023/07/06	1	117.00	2	116.75	117.00	-1	4,488	-0.02%
2023/07/05	4	117.75	3	117.50	117.00	1	4,484	0.02%
2023/07/04	0	0.00	0.1	115.50	117.00	-0.1	4,497	0.00%
2023/07/03	0	117.00	1.1	117.00	117.00	-1.1	4,518	-0.02%
2023/06/30	1.1	116.50	4	115.75	116.50	-2.9	4,545	-0.06%
2023/06/29	2.1	114.26	1	113.50	115.00	1.1	4,603	0.02%
2023/06/28	0.2	114.00	0	0.00	112.00	0.2	4,609	0.00%
2023/06/27	1	113.50	2	115.00	113.50	-1	4,635	-0.02%
2023/06/26	2	115.00	2	114.75	116.50	0	4,656	0.00%
2023/06/21	3	115.17	3	116.00	115.50	0	4,835	0.00%
2023/06/20	1.2	116.42	4	115.88	116.50	-2.8	4,878	-0.06%
2023/06/19	2	115.25	1.3	115.46	114.50	0.7	5,026	0.01%
2023/06/16	1	115.00	10	115.10	115.00	-9	5,101	-0.18%
2023/06/15	0	0.00	10	117.50	116.50	-10	5,109	-0.20%
2023/06/14	7	116.64	6	116.50	117.00	1	5,097	0.02%
2023/06/13	0	0.00	2	114.75	115.00	-2	5,123	-0.04%
2023/06/12	3	113.17	9	112.39	113.50	-6	5,181	-0.12%
2023/06/09	15	111.33	5	111.00	112.00	10	5,216	0.19%
2023/06/08	9.1	112.10	12.8	111.88	111.50	-3.7	5,251	-0.07%
2023/06/07	19	115.61	3.5	116.00	116.00	15.5	5,260	0.29%
2023/06/06	1	118.50	10	118.50	117.50	-9	5,269	-0.17%
2023/06/05	5	117.60	2	118.50	119.00	3	5,305	0.06%
2023/06/02	15	118.10	6	118.17	118.00	9	5,298	0.17%
2023/06/01	7	116.07	1.1	115.50	116.50	5.9	5,261	0.11%
2023/05/31	11	115.59	3.1	116.01	116.50	8	5,425	0.15%
2023/05/30	5	116.30	11.1	115.96	115.50	-6.1	5,456	-0.11%
2023/05/29	13	116.50	11.2	118.40	116.00	1.8	5,453	0.03%
2023/05/26	24	115.00	18.5	116.15	115.50	5.6	5,331	0.10%
2023/05/25	6	114.42	2.2	114.84	112.00	3.8	5,240	0.07%
2023/05/24	3	111.00	2.1	111.43	111.00	0.9	5,096	0.02%
2023/05/23	1	112.50	20.1	112.50	112.50	-19.1	5,155	-0.37%
2023/05/22	1	111.00	2	110.75	111.00	-1	5,175	-0.02%
2023/05/19	3	111.83	5	112.00	110.50	-2	5,241	-0.04%
2023/05/18	1	111.00	2.1	111.48	112.00	-1.1	5,344	-0.02%
2023/05/17	0	0.00	1	109.50	109.50	-1	5,421	-0.02%
2023/05/16	3	108.17	2	108.25	108.00	1	5,506	0.02%
2023/05/15	3	107.33	4	108.25	106.50	-1	5,544	-0.02%
2023/05/12	2	109.00	1	109.01	109.00	1	5,573	0.02%
2023/05/11	1	109.50	1	110.00	109.50	0	5,615	0.00%
2023/05/09	3.1	111.00	4	111.75	111.00	-0.9	5,678	-0.02%
2023/05/08	26.1	111.54	22.3	111.28	111.00	3.8	5,818	0.07%
2023/05/05	17	108.56	2	108.50	109.50	15	5,843	0.26%
2023/05/04	1	107.97	1	106.00	108.00	0	5,960	0.00%
2023/05/03	3	106.33	2	105.50	107.00	1	6,126	0.02%
2023/05/02	6.1	107.26	6	109.00	106.50	0.1	6,160	0.00%
2023/04/28	4	110.88	3	110.67	110.50	1	6,142	0.02%
2023/04/27	6.2	107.61	1	109.00	107.50	5.2	6,023	0.09%
2023/04/26	2	108.25	9	107.72	109.50	-7	6,040	-0.12%
2023/04/25	20.3	104.08	3	105.50	104.50	17.3	6,022	0.29%
2023/04/24	1	108.50	1	106.50	108.50	0	5,935	0.00%
2023/04/21	11.4	108.00	7	108.86	107.50	4.4	5,962	0.07%
2023/04/20	13	108.27	5	107.70	107.50	8	5,966	0.13%
2023/04/19	34	109.16	4	109.38	108.50	30	6,045	0.50%
2023/04/18	1	112.50	6	112.75	112.50	-5	6,016	-0.08%
2023/04/17	4	113.50	13	112.65	113.50	-9	6,085	-0.15%
2023/04/14	0	0.00	3	113.50	113.50	-3	6,137	-0.05%
2023/04/13	1	113.50	4	114.25	113.50	-3	6,169	-0.05%
2023/04/12	2.1	115.02	2	115.50	115.00	0.1	6,195	0.00%
2023/04/11	1	115.50	11	115.00	115.50	-10	6,252	-0.16%
2023/04/10	5.1	113.81	3	113.83	114.00	2.1	6,268	0.03%
2023/04/07	8.3	114.58	2	114.25	114.00	6.3	6,313	0.10%
2023/04/06	2	115.50	2	115.00	116.00	0	6,292	0.00%
2023/03/31	3	116.00	5	116.20	116.00	-2	6,397	-0.03%
2023/03/30	4.1	116.39	11	116.09	116.00	-6.9	6,554	-0.11%
2023/03/29	2	113.50	2	113.00	114.00	0	6,798	0.00%
2023/03/28	4	114.38	3	114.17	113.00	1	7,272	0.01%
2023/03/27	14	115.86	3	115.50	115.50	11	7,392	0.15%
2023/03/24	8	118.38	12	119.50	117.00	-4	7,644	-0.05%
2023/03/23	4	118.75	6	117.92	119.00	-2	7,473	-0.03%
2023/03/22	19	118.24	11	118.36	117.50	8	7,466	0.11%
2023/03/21	7	117.00	10	117.35	117.00	-3	7,428	-0.04%
2023/03/20	4	116.00	3	116.17	116.00	1	7,431	0.01%
2023/03/17	2	115.50	2	115.75	116.00	0	7,633	0.00%
2023/03/16	10	114.75	3	115.17	113.50	7	7,892	0.09%
2023/03/15	2	115.00	5	115.30	115.00	-3	8,401	-0.04%
2023/03/14	6	113.33	8	112.63	113.50	-2	8,566	-0.02%
2023/03/13	3	114.00	2	112.50	114.00	1	8,944	0.01%
2023/03/10	7	114.00	5	114.20	113.00	2	9,091	0.02%
2023/03/09	13	116.23	3	117.17	115.50	10	9,511	0.11%
2023/03/08	4	116.38	8	116.50	116.50	-4	9,555	-0.04%
2023/03/07	5	115.70	2	116.50	115.50	3	9,625	0.03%
2023/03/06	14	117.64	8.2	118.00	118.00	5.9	9,665	0.06%
2023/03/03	3.5	115.43	10.1	116.05	116.50	-6.6	9,774	-0.07%
2023/03/02	3	112.83	27.1	112.35	113.00	-24.1	9,703	-0.25%
2023/03/01	13	108.92	11	111.18	111.50	2	9,719	0.02%
2023/02/24	12.1	108.59	2	109.00	108.50	10.1	9,782	0.10%
2023/02/23	1	109.00	23	110.00	110.50	-22	9,857	-0.22%
2023/02/22	2.1	109.00	6	109.50	108.50	-3.9	10,099	-0.04%
2023/02/21	0	0.00	8	110.81	111.00	-8	10,281	-0.08%
2023/02/20	6.1	109.18	11	109.86	109.00	-4.9	10,426	-0.05%
2023/02/17	3	109.67	6	110.00	110.00	-3	10,640	-0.03%
2023/02/16	21	111.60	10	111.20	111.50	11	10,961	0.10%
2023/02/15	24	109.71	10	109.95	111.50	14	11,501	0.12%
2023/02/14	16	108.50	8	107.69	109.00	8	11,654	0.07%
2023/02/13	9	105.39	10	105.95	105.00	-1	12,340	-0.01%
2023/02/10	11	107.41	8	107.50	107.00	3	12,731	0.02%
2023/02/09	11	109.00	3	109.50	109.00	8	12,945	0.06%
2023/02/08	4	110.00	4	110.25	110.00	0	13,163	0.00%
2023/02/07	2	109.00	4	109.63	109.50	-2	13,350	-0.01%
2023/02/06	11	109.00	4	108.50	108.50	7	13,602	0.05%
2023/02/03	19	115.55	10	116.75	115.00	9	13,644	0.07%
2023/02/02	11	118.18	10	118.70	119.00	1	13,761	0.01%
2023/02/01	7	116.50	15	115.93	117.00	-8	13,847	-0.06%
2023/01/31	9.1	111.12	3	111.67	112.50	6.1	13,907	0.04%
2023/01/30	5	111.10	5	111.80	111.50	0	14,327	0.00%
2023/01/17	1	108.00	4	108.00	108.00	-3	14,615	-0.02%
2023/01/16	4	108.13	28	107.88	108.50	-24	15,173	-0.16%
2023/01/13	12	106.13	0	0.00	105.50	12	15,301	0.08%
2023/01/12	3	107.00	1	107.00	106.00	2	15,474	0.01%
2023/01/11	4	107.25	2	107.50	107.00	2	15,764	0.01%
2023/01/10	9	106.17	8	106.56	106.50	1	16,253	0.01%
2023/01/09	5	107.00	5	107.40	107.50	0	16,589	0.00%
2023/01/06	7.5	106.33	6	104.83	106.50	1.5	16,673	0.01%
2023/01/05	5	103.80	5	103.90	102.50	0	16,733	0.00%
2023/01/04	6	103.92	4.1	103.65	103.00	1.9	16,804	0.01%
2023/01/03	1	106.00	1	105.50	106.00	0	16,887	0.00%
2022/12/30	5	105.50	1.1	106.00	104.50	4	17,066	0.02%
2022/12/29	12	105.79	14	105.29	106.00	-2	17,146	-0.01%
2022/12/28	3	105.67	9	105.72	104.50	-6	17,392	-0.03%
2022/12/27	2	108.00	6	107.75	107.50	-4	17,562	-0.02%
2022/12/26	2	106.75	2	106.25	106.00	0	17,621	0.00%
2022/12/23	28.2	106.20	18.1	106.53	107.00	10.1	17,780	0.06%
2022/12/22	6	106.00	5	107.40	107.00	1	17,871	0.01%
2022/12/21	9	105.28	10	105.95	106.50	-1	17,832	-0.01%
2022/12/20	18	107.58	9	108.61	109.50	9	17,695	0.05%
2022/12/19	13	111.31	2	113.00	112.00	11	17,412	0.06%
2022/12/16	22	112.25	6	114.00	112.00	16	17,414	0.09%
2022/12/15	3	117.83	2	117.25	118.00	1	17,256	0.01%
2022/12/14	6	116.67	6	116.33	116.50	0	17,352	0.00%
2022/12/13	21	116.55	10	115.80	115.00	11	17,372	0.06%
2022/12/12	0	0.00	5.1	117.20	117.00	-5.1	17,320	-0.03%
2022/12/09	7	118.36	14.3	117.93	117.50	-7.3	17,309	-0.04%
2022/12/08	16.4	120.02	39	118.46	120.00	-22.7	17,160	-0.13%
2022/12/07	40.2	124.99	19	125.55	121.50	21.2	17,051	0.12%
2022/12/06	33	136.03	12.1	137.59	134.50	20.9	16,598	0.13%
2022/12/05	22	137.43	47	138.56	138.50	-25	16,437	-0.15%
2022/12/02	24	131.71	15.1	131.46	133.00	9	16,119	0.06%
2022/12/01	43	131.10	42	129.76	130.50	1	16,148	0.01%
2022/11/30	2	121.50	5	121.70	122.50	-3	15,750	-0.02%
2022/11/29	0	0.00	12	120.92	121.00	-12	15,778	-0.08%
2022/11/28	6	121.33	3	120.67	122.00	3	15,889	0.02%
2022/11/25	13	121.35	15	121.80	120.50	-2	16,141	-0.01%
2022/11/24	3	119.00	5	119.50	120.00	-2	15,990	-0.01%
2022/11/23	4	117.38	8	118.37	117.50	-4	15,932	-0.03%
2022/11/22	29.2	116.77	23	117.50	118.00	6.2	15,953	0.04%
2022/11/21	5.5	117.05	13.1	117.23	117.00	-7.6	15,944	-0.05%
2022/11/18	48	118.54	26.1	116.18	116.00	21.9	15,912	0.14%
2022/11/17	37	119.73	24	120.00	120.00	13	15,766	0.08%
2022/11/16	16	121.69	18	121.67	121.50	-2	15,764	-0.01%
2022/11/15	7	120.07	5	120.20	121.50	2	15,744	0.01%
2022/11/14	26	120.08	17.1	120.29	119.00	8.9	15,626	0.06%
2022/11/11	30	120.12	19.3	121.51	119.50	10.7	15,359	0.07%
2022/11/10	3	111.33	10	112.10	113.00	-7	14,764	-0.05%
2022/11/09	46	112.73	83.2	110.98	113.50	-37.2	14,573	-0.26%
2022/11/08	20	107.25	33.1	107.14	106.50	-13.1	14,070	-0.09%
2022/11/07	21	103.43	4	103.25	104.00	17	13,845	0.12%
2022/11/04	17	104.15	7	104.29	105.00	10	13,717	0.07%
2022/11/03	34	106.43	28.1	106.50	106.50	6	13,615	0.04%
2022/11/02	10	106.95	12	107.17	107.50	-2	13,553	-0.01%
2022/11/01	40	105.53	31.1	105.16	105.00	8.9	13,357	0.07%
2022/10/31	13.3	104.69	12.1	104.58	104.50	1.2	13,314	0.01%
2022/10/28	4	105.25	8.4	103.78	103.50	-4.4	13,372	-0.03%
2022/10/27	4.1	103.01	16.1	103.96	104.00	-12	13,498	-0.09%
2022/10/26	35.3	102.26	29	101.45	101.50	6.3	13,425	0.05%
2022/10/25	3	104.50	17.1	104.12	104.50	-14.1	13,090	-0.11%
2022/10/24	32	105.36	24	106.06	102.50	8	12,999	0.06%
2022/10/21	3	101.17	4.4	102.47	100.00	-1.4	12,968	-0.01%
2022/10/20	13	99.45	19	99.14	100.50	-6	13,114	-0.05%
2022/10/19	11.1	103.68	24.1	104.00	102.00	-13	13,204	-0.10%
2022/10/18	67.1	102.99	56	103.99	102.50	11.1	13,000	0.09%
2022/10/17	28.1	98.23	15	98.79	103.50	13.1	12,646	0.10%
2022/10/14	3	97.70	6	98.88	99.50	-3	12,567	-0.02%
2022/10/13	2	94.80	0	0.00	90.50	2	12,680	0.02%
2022/10/12	7	94.50	7	94.77	95.30	0	12,686	0.00%
2022/10/11	4	94.35	2	94.75	92.50	2	12,786	0.02%
2022/10/07	12.6	100.67	6	101.33	100.50	6.6	12,896	0.05%
2022/10/06	1	99.90	3	99.50	100.50	-2	12,854	-0.02%
2022/10/05	11	100.14	8	100.48	99.00	3	12,920	0.02%
2022/10/04	7	98.81	8.1	98.50	99.90	-1.1	12,821	-0.01%
2022/10/03	2	92.50	11	93.86	94.40	-9	12,678	-0.07%
2022/09/30	5	89.68	15	90.19	93.00	-10	12,805	-0.08%
2022/09/29	5	93.18	1	91.60	90.30	4	12,880	0.03%
2022/09/28	1	93.10	4	93.25	92.00	-3	12,806	-0.02%
2022/09/27	9	94.89	6	95.30	96.70	3	12,851	0.02%
2022/09/26	7	94.37	14	93.75	92.60	-7	12,840	-0.05%
2022/09/23	2	98.40	2	99.50	98.00	0	12,910	0.00%
2022/09/22	11.1	100.78	7	100.86	100.00	4.1	12,866	0.03%
2022/09/21	5	102.90	4	104.00	103.00	1	12,833	0.01%
2022/09/20	2	105.00	4	104.50	105.00	-2	12,853	-0.02%
2022/09/19	2	105.50	2	106.50	105.50	0	12,941	0.00%
2022/09/16	3	106.67	2	106.75	105.50	1	13,033	0.01%
2022/09/15	4	108.75	3	109.17	108.00	1	13,263	0.01%
2022/09/14	3	108.33	3	108.67	109.50	0	13,373	0.00%
2022/09/13	7	111.36	2	113.25	111.50	5	13,424	0.04%
2022/09/12	2	114.25	2	114.75	114.00	0	13,462	0.00%
2022/09/08	1	111.50	3	111.17	111.50	-2	13,670	-0.01%
2022/09/07	29	107.31	10	108.75	108.50	19	13,949	0.14%
2022/09/06	4	112.88	2	112.50	112.00	2	14,099	0.01%
2022/09/05	4	112.75	3	112.83	111.50	1	14,128	0.01%
2022/09/02	19	112.11	19	111.84	111.50	0	14,070	0.00%
2022/09/01	22.1	113.16	5	112.60	111.50	17.1	13,951	0.12%
2022/08/31	2	122.50	2	122.25	123.00	0	13,744	0.00%
2022/08/30	4	123.00	1	123.00	122.50	3	13,797	0.02%
2022/08/29	6.1	120.75	1	122.00	121.50	5.1	13,856	0.04%
2022/08/26	2	128.75	4.1	128.96	127.00	-2.1	13,872	-0.02%
2022/08/25	2	128.75	10	127.80	129.00	-8	13,911	-0.06%
2022/08/24	11	126.32	2	127.25	125.50	9	14,102	0.06%
2022/08/23	14	129.86	2	128.50	128.50	12	14,148	0.08%
2022/08/22	37	139.65	65	137.55	136.50	-28	14,263	-0.20%
2022/08/19	30	135.50	4	136.63	137.00	26	14,409	0.18%
2022/08/18	7	132.00	10	132.35	134.00	-3	14,598	-0.02%
2022/08/17	2	134.00	4	133.50	133.00	-2	14,786	-0.01%
2022/08/16	3	135.33	1	135.00	134.00	2	14,910	0.01%
2022/08/15	4	134.63	10.2	135.06	135.50	-6.1	14,923	-0.04%
2022/08/12	9	130.61	8	130.44	131.00	1	14,717	0.01%
2022/08/11	4.2	129.20	3	129.00	128.00	1.2	14,565	0.01%
2022/08/10	7	127.29	4	128.25	125.50	3	14,606	0.02%
2022/08/09	9	128.56	10	129.65	129.50	-1	14,629	-0.01%
2022/08/08	4	126.25	8	126.75	129.00	-4	14,652	-0.03%
2022/08/05	1	126.00	3	125.00	126.50	-2	14,664	-0.01%
2022/08/04	14	121.32	5	121.40	121.00	9	14,570	0.06%
2022/08/03	35	124.77	20	123.50	124.00	15	14,372	0.10%
2022/08/02	6	129.67	6	130.00	130.00	0	14,162	0.00%
2022/08/01	4	133.13	5	134.00	134.00	-1	14,122	-0.01%
2022/07/29	8	133.75	19	134.79	136.00	-11	14,179	-0.08%
2022/07/28	45.1	135.87	15	134.00	130.50	30.1	14,090	0.21%
2022/07/27	5	146.11	9	146.83	149.00	-4	13,770	-0.03%
2022/07/26	12	145.58	7	142.50	141.50	5	13,583	0.04%
2022/07/25	1	143.00	1	145.00	146.00	0	13,607	0.00%
2022/07/22	5	144.90	5	145.20	145.00	0	13,846	0.00%
2022/07/21	20	144.63	23	141.65	145.00	-3	14,210	-0.02%
2022/07/20	9	138.33	9	139.22	138.50	0	14,200	0.00%
2022/07/19	3	136.00	2	138.00	134.50	1	14,036	0.01%
2022/07/18	6	136.33	10	136.60	137.00	-4	14,026	-0.03%
2022/07/15	9	132.28	6	133.58	133.50	3	13,869	0.02%
2022/07/14	4	130.50	5	129.30	133.50	-1	13,727	-0.01%
2022/07/13	10	130.35	16	130.91	128.50	-6	13,674	-0.04%
2022/07/12	12.1	127.61	14	128.14	126.00	-1.9	13,583	-0.01%
2022/07/11	1	134.00	6	135.50	134.00	-5	13,473	-0.04%
2022/07/08	26	134.21	9	134.50	135.00	17	13,560	0.13%
2022/07/07	1	134.00	4	133.50	134.00	-3	13,480	-0.02%
2022/07/06	4	130.50	4	132.00	127.50	0	13,380	0.00%
2022/07/05	4	131.88	2	132.75	133.00	2	13,413	0.01%
2022/07/04	5	132.00	3	132.00	130.50	2	13,325	0.02%
2022/07/01	6	134.42	4.2	132.71	130.00	1.8	13,481	0.01%
2022/06/30	17	140.97	17	143.88	142.50	0	13,388	0.00%
2022/06/29	8	142.63	8	141.75	143.00	0	13,495	0.00%
2022/06/28	20	143.83	11	143.55	144.00	9	13,495	0.07%
2022/06/27	1	150.00	8	150.88	151.00	-7	13,503	-0.05%
2022/06/24	82	141.17	111	143.75	142.50	-29	13,538	-0.21%	大賣/
2022/06/23	182	139.67	151	142.38	138.50	31	13,436	0.23%	大買/大賣/
2022/06/22	8	147.19	5	149.90	145.00	3	13,301	0.02%
2022/06/21	4	148.88	15	149.47	153.00	-11	13,194	-0.08%
2022/06/20	67.1	144.28	63	144.17	143.00	4.1	13,158	0.03%
2022/06/17	6	145.25	4.5	146.28	148.00	1.5	13,111	0.01%
2022/06/16	12.1	147.93	5.7	148.79	143.00	6.4	13,017	0.05%
2022/06/15	12.1	154.05	3.5	155.93	148.00	8.6	12,813	0.07%
2022/06/14	4	162.00	1	161.00	163.00	3	12,769	0.02%
2022/06/13	3	161.33	4	161.50	161.00	-1	12,835	-0.01%
2022/06/10	4	165.88	8	166.00	168.00	-4	12,980	-0.03%
2022/06/09	7	168.07	4	171.63	167.50	3	12,990	0.02%
2022/06/08	4.1	168.66	5	169.70	168.50	-0.9	12,915	-0.01%
2022/06/07	7	168.29	4	168.00	166.50	3	12,937	0.02%
2022/06/06	3	169.83	7	169.21	170.00	-4	13,001	-0.03%
2022/06/02	11	165.50	21	165.52	167.50	-10	13,095	-0.08%
2022/06/01	13	166.96	4	166.75	166.00	9	13,153	0.07%
2022/05/31	2	172.50	3	171.17	175.00	-1	13,006	-0.01%
2022/05/30	5	172.50	13.4	170.58	172.50	-8.4	12,960	-0.06%
2022/05/27	17	161.82	51	162.83	160.50	-34	12,843	-0.26%
2022/05/26	34.1	161.07	10	159.10	156.50	24.1	13,010	0.19%
2022/05/25	22	158.07	19	160.55	164.50	3	13,056	0.02%
2022/05/24	16.1	162.98	0	0.00	160.50	16.1	12,946	0.12%
2022/05/23	1	171.50	1	172.50	171.50	0	12,797	0.00%
2022/05/20	0	171.00	0	0.00	169.00	0	12,785	0.00%
2022/05/19	2	171.25	0	0.00	173.50	2	12,806	0.02%
2022/05/18	5	176.20	3	176.33	175.00	2	12,902	0.02%
2022/05/17	3	171.50	7	174.57	174.00	-4	12,822	-0.03%
2022/05/16	3	173.00	1	172.50	169.50	2	12,833	0.02%
2022/05/13	3	171.00	9	170.72	172.50	-6	12,711	-0.05%
2022/05/12	5	166.00	2	164.25	164.00	3	12,656	0.02%
2022/05/11	8	168.81	0	0.00	168.00	8	12,661	0.06%
2022/05/10	1	168.00	5	171.20	172.00	-4	12,687	-0.03%
2022/05/09	12	170.21	8	169.25	166.50	4	12,792	0.03%
2022/05/06	8	170.63	2	173.25	170.50	6	12,849	0.05%
2022/05/05	2	184.75	3	184.00	181.00	-1	12,688	-0.01%
2022/05/04	4	176.38	11	176.68	177.00	-7	12,499	-0.06%
2022/05/03	2	171.75	6	172.08	175.00	-4	12,356	-0.03%
2022/04/29	5	171.00	16	168.44	171.50	-11	12,334	-0.09%
2022/04/28	11	161.64	7	162.00	160.50	4	12,098	0.03%
2022/04/27	19	163.08	15	162.77	167.50	4	11,828	0.03%
2022/04/26	6.1	172.84	4	179.88	168.50	2.1	11,380	0.02%
2022/04/25	10	174.90	7	177.21	178.00	3	11,284	0.03%
2022/04/22	10.1	187.51	8	190.50	184.00	2.1	11,231	0.02%
2022/04/21	0.1	194.00	1	196.00	197.00	-0.9	11,195	-0.01%
2022/04/20	3.2	191.81	3	192.33	192.50	0.2	11,212	0.00%
2022/04/19	9	188.44	6	189.50	188.50	3	11,181	0.03%
2022/04/18	2	183.25	4	183.13	184.00	-2	11,184	-0.02%
2022/04/15	4	182.00	0	0.00	181.00	4	11,315	0.04%
2022/04/14	6	190.83	5	190.80	189.50	1	11,392	0.01%
2022/04/13	2.2	182.12	2	186.50	187.00	0.2	11,354	0.00%
2022/04/12	2	186.00	6	185.67	185.50	-4	11,335	-0.04%
2022/04/11	7.1	183.88	1	189.00	182.50	6.1	11,225	0.05%
2022/04/08	3	193.17	0	0.00	192.00	3	11,119	0.03%
2022/04/07	14.1	197.92	6	200.50	192.50	8.1	11,093	0.07%
2022/04/06	5	203.50	7.5	200.90	205.00	-2.5	10,782	-0.02%
2022/04/01	17	201.24	16	198.72	202.50	1	10,648	0.01%
2022/03/31	5	194.40	4	194.50	194.50	1	10,713	0.01%
2022/03/30	5.1	197.72	6	198.58	198.00	-0.9	10,682	-0.01%
2022/03/29	11.7	195.79	8	193.44	193.50	3.7	10,621	0.03%
2022/03/28	5	197.20	4	199.75	201.00	1	10,430	0.01%
2022/03/25	7	205.57	0	0.00	203.00	7	10,409	0.07%
2022/03/24	0	0.00	1	202.00	202.00	-1	10,308	-0.01%
2022/03/23	9	199.44	11	202.00	199.50	-2	10,287	-0.02%
2022/03/22	9.2	192.41	7	193.36	193.50	2.2	10,185	0.02%
2022/03/21	3.1	192.35	5	192.30	192.00	-1.9	10,192	-0.02%
2022/03/18	15	182.33	21	184.71	188.00	-6	10,105	-0.06%
2022/03/17	1	180.50	5	183.60	186.50	-4	10,020	-0.04%
2022/03/16	7	171.50	3	175.67	172.50	4	9,818	0.04%
2022/03/15	13	177.46	6	173.25	172.00	7	9,746	0.07%
2022/03/14	5	189.60	4	187.75	188.00	1	9,658	0.01%
2022/03/11	5	191.90	3	191.33	193.00	2	9,703	0.02%
2022/03/10	4	195.88	10	195.05	197.00	-6	9,742	-0.06%
2022/03/09	12	186.92	5	187.40	186.00	7	9,942	0.07%
2022/03/08	19	193.39	10	190.00	185.50	9	10,028	0.09%
2022/03/07	14	203.96	11	203.36	197.00	3	9,976	0.03%
2022/03/04	13	218.58	3	218.33	217.50	10	10,116	0.10%
2022/03/03	11.1	219.72	6	220.17	217.00	5.1	10,209	0.05%
2022/03/02	7	220.00	7	222.21	222.50	0	10,300	0.00%
2022/03/01	4	235.50	4	231.13	224.50	0	10,268	0.00%
2022/02/25	10	220.70	12	222.17	227.00	-2	9,965	-0.02%
2022/02/24	5	212.60	12	215.21	212.00	-7	9,643	-0.07%
2022/02/23	3	212.67	7	215.36	213.50	-4	9,527	-0.04%
2022/02/22	7	212.07	3	210.00	210.00	4	9,546	0.04%
2022/02/21	11	217.27	6	217.33	216.50	5	9,569	0.05%
2022/02/18	9	217.89	15	219.00	218.00	-6	9,639	-0.06%
2022/02/17	5	217.90	3	214.67	214.50	2	9,695	0.02%
2022/02/16	11	219.14	6	220.83	217.50	5	9,885	0.05%
2022/02/15	1	217.00	1	221.00	215.50	0	9,957	0.00%
2022/02/14	2	215.75	7	216.14	215.50	-5	10,091	-0.05%
2022/02/11	2	218.75	2	222.00	221.50	0	10,208	0.00%
2022/02/10	6	221.75	2	222.00	221.00	4	10,273	0.04%
2022/02/09	3	219.17	8	218.88	224.50	-5	10,328	-0.05%
2022/02/08	9	205.67	11	208.05	210.00	-2	10,357	-0.02%
2022/02/07	4	199.63	3	203.00	202.50	1	10,415	0.01%
2022/01/26	1	200.51	1	202.00	201.50	0	10,728	0.00%
2022/01/25	4	199.88	6	200.58	198.00	-2	11,165	-0.02%
2022/01/24	2	197.50	2	198.50	206.00	0	11,590	0.00%
2022/01/21	7	204.29	4	200.88	200.50	3	12,083	0.02%
2022/01/20	4	210.88	2	212.25	213.00	2	12,331	0.02%
2022/01/19	2	211.50	1	213.50	213.00	1	13,147	0.01%
2022/01/18	4	217.88	8	217.13	217.50	-4	13,603	-0.03%
2022/01/17	1	208.00	0	0.00	208.50	1	13,734	0.01%
2022/01/14	17	199.21	17	196.65	201.00	0	14,096	0.00%
2022/01/13	3	200.17	2	202.00	200.50	1	14,596	0.01%
2022/01/12	2	202.50	1	202.00	201.00	1	15,503	0.01%
2022/01/11	4	203.63	5	203.80	200.00	-1	15,874	-0.01%
2022/01/10	17.1	206.23	5	205.10	206.50	12.1	16,040	0.08%
2022/01/07	4	221.38	4	212.50	212.50	0	16,284	0.00%
2022/01/06	2	226.50	1	228.00	228.00	1	16,485	0.01%
2022/01/05	17	230.12	1	240.00	230.00	16	16,749	0.10%
2022/01/04	2	236.75	2	237.25	235.50	0	17,006	0.00%
2022/01/03	3	235.67	7	237.93	236.00	-4	17,532	-0.02%
2021/12/30	7	234.93	4	241.11	233.00	3	17,819	0.02%
2021/12/29	2	238.25	2	236.50	236.50	0	17,930	0.00%
2021/12/28	3	237.50	2	239.75	239.50	1	18,294	0.01%
2021/12/27	33	245.18	30	242.78	237.00	3	18,566	0.02%
2021/12/24	2	237.50	2	239.50	238.50	0	18,515	0.00%
2021/12/23	1	236.00	17	237.00	237.50	-16	18,745	-0.09%
2021/12/22	3	232.50	3	231.50	232.00	0	18,920	0.00%
2021/12/21	0	0.00	2	229.75	229.00	-2	19,147	-0.01%
2021/12/20	4	228.50	2	231.25	226.50	2	19,327	0.01%
2021/12/17	5	230.60	2	233.75	231.00	3	19,509	0.02%
2021/12/16	2	232.25	7	232.36	233.50	-5	19,787	-0.03%
2021/12/15	1	219.00	12	224.96	227.00	-11	19,869	-0.06%
2021/12/14	10	221.60	2.3	221.80	220.00	7.7	19,971	0.04%
2021/12/13	2	226.25	2	228.25	230.50	0	20,096	0.00%
2021/12/10	6	226.58	2	227.25	225.50	4	20,165	0.02%
2021/12/09	12	232.42	4	234.75	229.50	8	20,198	0.04%
2021/12/08	0	236.00	13	236.35	237.00	-13	20,324	-0.06%
2021/12/07	10	233.90	1	228.00	228.00	9	20,560	0.04%
2021/12/06	6	236.17	3	237.00	237.00	3	20,856	0.01%
2021/12/03	15	238.30	32	239.97	241.00	-17	21,325	-0.08%
2021/12/02	10	227.45	7	229.29	230.00	3	21,728	0.01%
2021/12/01	9	231.44	1	228.00	228.00	8	22,102	0.04%
2021/11/30	10	238.15	14	239.82	240.50	-4	22,466	-0.02%
2021/11/29	12	226.17	10.1	228.90	234.00	1.9	22,504	0.01%
2021/11/26	12	232.63	4	234.63	231.00	8	22,542	0.04%
2021/11/25	6.3	237.84	5	239.20	239.00	1.3	22,725	0.01%
2021/11/24	1	238.00	6	241.50	234.50	-5	22,834	-0.02%
2021/11/23	4	233.13	4	234.13	232.00	0	23,249	0.00%
2021/11/22	4	233.38	3	236.17	238.00	1	23,423	0.00%
2021/11/19	7	235.71	5	236.80	235.00	2	23,817	0.01%
2021/11/18	5	236.70	4	237.50	236.50	1	24,138	0.00%
2021/11/17	5	238.60	7	238.57	243.00	-2	24,245	-0.01%
2021/11/16	6	236.83	6	237.83	236.00	0	24,279	0.00%
2021/11/15	16	248.97	14	250.79	243.00	2	24,276	0.01%
2021/11/12	7	251.43	21.1	251.10	251.00	-14.1	24,240	-0.06%
2021/11/11	4	244.63	2	246.25	243.50	2	24,079	0.01%
2021/11/10	3	243.83	3	246.83	250.00	0	23,974	0.00%
2021/11/09	3	244.50	5	246.30	243.50	-2	23,930	-0.01%
2021/11/08	6	242.08	2	243.00	242.50	4	23,982	0.02%
2021/11/05	11	245.77	10	244.35	249.50	1	23,957	0.00%
2021/11/04	9.1	241.12	8	243.50	242.00	1.1	23,880	0.00%
2021/11/03	10	232.85	5	237.40	241.50	5	23,773	0.02%
2021/11/02	12	239.63	12	239.92	233.00	0	23,548	0.00%
2021/11/01	22.1	250.44	8	248.25	239.50	14.1	23,279	0.06%
2021/10/29	16	245.59	13	246.58	244.00	3	22,958	0.01%
2021/10/28	15	246.90	16	247.66	246.50	-1	22,556	0.00%
2021/10/27	24	250.67	40	249.66	249.50	-16	22,275	-0.07%
2021/10/26	22	242.55	7	242.71	236.00	15	21,599	0.07%
2021/10/25	4	238.38	6	241.08	245.00	-2	21,430	-0.01%
2021/10/22	3	238.00	8	238.19	236.50	-5	21,501	-0.02%
2021/10/21	19	239.37	14	233.96	233.00	5	21,414	0.02%
2021/10/20	74	238.98	68	243.86	248.00	6	20,975	0.03%
2021/10/19	4	229.75	7.2	232.31	237.50	-3.2	20,214	-0.02%
2021/10/18	4	210.25	15	210.67	216.00	-11	20,181	-0.05%
2021/10/15	8	211.31	9.5	211.32	210.00	-1.5	20,158	-0.01%
2021/10/14	7	202.36	5	202.00	200.00	2	19,953	0.01%
2021/10/13	21	208.33	21	206.31	203.00	0	19,745	0.00%
2021/10/12	10	220.15	7	219.64	219.00	3	19,609	0.02%
2021/10/08	10	214.20	19	217.42	221.00	-9	19,698	-0.05%
2021/10/07	7	202.00	26.2	206.78	211.00	-19.2	19,487	-0.10%
2021/10/06	13	197.08	12.1	195.11	192.00	0.9	19,542	0.00%
2021/10/05	9.1	189.39	12.1	192.62	201.50	-3	19,785	-0.02%
2021/10/04	8	198.13	3	203.00	191.00	5	19,784	0.03%
2021/10/01	13	198.73	13	200.62	200.50	0	20,020	0.00%
2021/09/30	10	199.15	18	199.94	202.00	-8	20,296	-0.04%
2021/09/29	13	196.65	6	198.50	193.00	7	20,608	0.03%
2021/09/28	8	200.63	11	201.82	207.00	-3	20,728	-0.01%
2021/09/27	20	210.40	8	207.81	206.50	12	20,624	0.06%
2021/09/24	10	215.25	12	217.50	217.00	-2	20,506	-0.01%
2021/09/23	5.1	213.30	34	213.00	215.00	-29	20,337	-0.14%
2021/09/22	32	205.13	6	203.92	204.00	26	20,080	0.13%
2021/09/17	3	207.67	15	212.53	212.00	-12	20,105	-0.06%
2021/09/16	1	208.00	1.1	208.86	205.00	-0.1	20,087	0.00%
2021/09/15	13	197.85	14	200.00	204.00	-1	20,140	0.00%
2021/09/14	3	203.83	14	206.32	202.50	-11	20,576	-0.05%
2021/09/13	20.1	204.62	7	203.79	202.50	13.1	21,004	0.06%
2021/09/10	33	206.09	37	201.69	209.50	-4	21,183	-0.02%
2021/09/09	14	200.68	20	201.85	204.00	-6	21,152	-0.03%
2021/09/08	43.1	209.56	5	201.40	200.50	38.1	20,915	0.18%
2021/09/07	68.3	218.06	64	219.99	222.50	4.3	20,466	0.02%
2021/09/06	23.1	224.96	9	224.01	229.00	14.1	19,797	0.07%
2021/09/03	3	208.17	31.1	210.06	219.00	-28.1	19,314	-0.15%
2021/09/02	29	202.12	21	202.76	202.50	8	18,905	0.04%
2021/09/01	16	198.31	9	199.28	198.00	7	18,890	0.04%
2021/08/31	11	197.14	13	196.81	200.50	-2	19,285	-0.01%
2021/08/30	25	203.30	24	203.58	205.00	1	19,724	0.01%
2021/08/27	25	201.92	36.1	202.95	202.00	-11.1	19,769	-0.06%
2021/08/26	14	193.75	6	194.25	196.00	8	19,606	0.04%
2021/08/25	17	194.47	37	192.69	195.50	-20	19,482	-0.10%
2021/08/24	42	183.80	25	183.58	185.00	17	19,144	0.09%
2021/08/23	3	180.17	10	182.50	184.50	-7	18,981	-0.04%
2021/08/20	4	169.13	10	169.25	168.00	-6	18,870	-0.03%
2021/08/19	9	165.56	1	169.50	159.00	8	18,780	0.04%
2021/08/18	3	169.50	6	171.42	172.50	-3	18,751	-0.02%
2021/08/17	5	169.40	2	173.25	165.50	3	18,722	0.02%
2021/08/16	5	172.10	2	171.25	172.50	3	18,727	0.02%
2021/08/13	12	174.71	5	177.10	174.50	7	18,812	0.04%
2021/08/12	5	179.60	18	177.25	180.00	-13	18,829	-0.07%
2021/08/11	20.1	175.30	18	170.00	170.50	2.1	18,676	0.01%
2021/08/10	5	173.50	5	175.20	181.00	0	18,783	0.00%
2021/08/09	12	178.63	5.1	176.70	176.00	6.9	18,841	0.04%
2021/08/06	6	182.08	3	182.67	181.50	3	18,864	0.02%
2021/08/05	5	186.70	29	187.09	186.50	-24	18,898	-0.13%
2021/08/04	32	184.34	11	187.32	182.00	21	18,944	0.11%
2021/08/03	27	188.94	13	189.81	190.00	14	18,935	0.07%
2021/08/02	2	180.25	5	182.90	188.00	-3	18,806	-0.02%
2021/07/30	12	184.96	1	187.50	184.00	11	18,849	0.06%
2021/07/29	21	190.05	34	191.37	194.00	-13	18,762	-0.07%
2021/07/28	55.1	171.26	62.1	176.30	179.50	-7	18,481	-0.04%
2021/07/27	74	190.15	77	184.17	184.00	-3	18,249	-0.02%
2021/07/26	10	196.05	6	197.17	197.00	4	18,009	0.02%
2021/07/23	31	205.53	24	206.67	199.50	7	17,961	0.04%
2021/07/22	9	201.61	16	202.00	209.50	-7	18,108	-0.04%
2021/07/21	15	188.80	22	193.75	190.50	-7	17,898	-0.04%
2021/07/20	18.1	192.00	12	190.17	186.00	6.1	17,766	0.03%
2021/07/19	11	188.32	12	188.96	186.50	-1	17,608	-0.01%
2021/07/16	16	190.47	12	191.46	193.00	4	17,533	0.02%
2021/07/15	5	188.20	7.1	191.04	195.50	-2.1	17,337	-0.01%
2021/07/14	13.1	183.92	14	184.96	181.00	-0.9	16,919	-0.01%
2021/07/13	23	183.00	13.1	181.23	176.50	9.9	16,770	0.06%
2021/07/12	5	182.40	5	184.00	188.50	0	16,627	0.00%
2021/07/09	4.1	173.56	4	174.13	176.00	0.1	16,335	0.00%
2021/07/08	23	172.30	9.1	169.44	174.00	13.9	16,122	0.09%
2021/07/07	8	160.31	10.1	162.32	159.00	-2.1	15,711	-0.01%
2021/07/06	11.2	152.78	18	154.89	159.00	-6.8	15,290	-0.04%
2021/07/05	8	140.75	13	144.62	150.00	-5	14,862	-0.03%
2021/07/02	5	132.00	9	133.55	136.50	-4	14,581	-0.03%
2021/07/01	1	134.00	2	130.50	130.00	-1	14,533	-0.01%
2021/06/30	2	134.50	1.1	132.45	135.00	0.9	14,662	0.01%
2021/06/29	2	131.75	1	131.00	131.00	1	14,834	0.01%
2021/06/28	35	132.90	29	131.52	131.50	6	15,167	0.04%
2021/06/25	5	138.30	10	138.80	136.50	-5	15,362	-0.03%
2021/06/24	7.1	138.14	11	138.64	136.50	-3.9	15,430	-0.03%
2021/06/23	27	137.87	21	136.74	137.00	6	15,546	0.04%
2021/06/22	4	133.00	12	131.50	137.50	-8	15,065	-0.05%
2021/06/21	15	127.97	13	128.15	125.00	2	14,550	0.01%
2021/06/18	9	125.00	25.1	126.77	124.50	-16.1	14,173	-0.11%
2021/06/17	7.1	121.21	8.1	119.19	122.00	-1.1	13,875	-0.01%
2021/06/16	6.1	117.47	23	116.48	115.50	-16.9	13,705	-0.12%
2021/06/15	3	118.50	4	119.00	118.50	-1	13,595	-0.01%
2021/06/11	18	122.03	4	121.62	118.00	14	13,544	0.10%
2021/06/10	4	121.38	1.2	123.17	121.50	2.8	13,417	0.02%
2021/06/09	34	122.57	34	121.88	121.50	0	13,330	0.00%
2021/06/08	20	126.40	22	126.34	122.00	-2	13,062	-0.02%
2021/06/07	40.2	122.08	40	121.95	126.00	0.2	12,554	0.00%
2021/06/04	17	116.53	14.1	116.42	116.00	2.9	11,828	0.02%
2021/06/03	14.1	115.23	31.1	113.82	118.50	-17	11,556	-0.15%
2021/06/02	3	108.83	2	112.25	108.50	1	11,197	0.01%
2021/06/01	1	109.50	2	109.25	109.50	-1	11,169	-0.01%
2021/05/31	7	108.21	20	109.98	109.50	-13	11,115	-0.12%
2021/05/28	2	105.50	4	104.13	104.50	-2	10,979	-0.02%
2021/05/27	1	103.00	6	103.00	103.00	-5	10,978	-0.05%
2021/05/26	14	105.82	10	105.70	104.50	4	10,998	0.04%
2021/05/25	2	105.50	7	100.59	104.50	-5	11,058	-0.05%
2021/05/24	7	94.93	7	94.91	96.00	0	11,321	0.00%
2021/05/21	2	94.50	12	92.64	94.40	-10	11,439	-0.09%
2021/05/20	37	89.62	4	89.58	88.20	33	11,606	0.28%
2021/05/19	4	93.83	6	94.22	94.00	-2	11,700	-0.02%
2021/05/18	6	94.25	18	94.14	94.20	-12	11,978	-0.10%
2021/05/17	7	90.64	9	89.82	90.20	-2	12,115	-0.02%
2021/05/14	0	0.00	4	91.05	89.20	-4	12,079	-0.03%
2021/05/13	8	86.88	7	87.49	86.10	1	12,285	0.01%
2021/05/12	35	86.05	24	86.31	87.40	11	12,262	0.09%
2021/05/11	3	93.23	2	93.65	88.00	1	12,169	0.01%
2021/05/10	7	97.64	1	97.00	96.20	6	12,243	0.05%
2021/05/06	1	96.90	0	0.00	95.50	1	12,339	0.01%
2021/05/05	5	98.10	2	96.60	95.00	3	12,391	0.02%
2021/05/04	10	98.87	7	97.13	97.60	3	12,417	0.02%
2021/05/03	3	101.17	11	101.73	102.00	-8	12,442	-0.06%
2021/04/29	5	106.70	1	105.50	105.50	4	12,594	0.03%
2021/04/28	13.1	111.51	10	110.60	109.00	3.1	12,756	0.02%
2021/04/27	22	105.98	22	106.34	107.50	0	12,631	0.00%
2021/04/26	9	112.17	7	114.36	111.00	2	12,451	0.02%
2021/04/23	1	113.00	4	111.50	113.00	-3	12,412	-0.02%
2021/04/22	1	108.50	2	110.75	108.50	-1	12,462	-0.01%
2021/04/21	3	111.50	0	0.00	111.00	3	12,475	0.02%
2021/04/20	4	113.63	0	114.00	114.00	4	12,822	0.03%
2021/04/19	5	118.40	6	116.83	113.00	-1	13,083	-0.01%
2021/04/16	12	115.54	12	114.63	116.50	0	13,118	0.00%
2021/04/15	4	109.41	3	110.50	110.50	1	12,997	0.01%
2021/04/14	4	107.38	2	105.25	104.50	2	13,102	0.02%
2021/04/13	13	112.15	15	111.27	107.50	-2	13,201	-0.02%
2021/04/12	5	109.70	2.1	113.15	112.00	2.9	13,332	0.02%
2021/04/09	14	114.21	5	113.80	112.00	9	13,534	0.07%
2021/04/08	4	113.25	4	114.25	112.00	0	13,409	0.00%
2021/04/07	12.1	113.42	18	113.89	115.00	-5.9	13,361	-0.04%
2021/04/06	11	111.10	37	111.14	116.00	-26	13,343	-0.19%
2021/04/01	28	111.11	45	112.73	109.50	-17	13,182	-0.13%
2021/03/31	16	110.28	24	109.71	112.00	-8	12,952	-0.06%
2021/03/30	48	106.24	47	105.97	105.50	1	12,575	0.01%
2021/03/29	50	102.18	14	100.46	100.50	36	12,244	0.29%
2021/03/26	8	98.54	15	100.24	102.50	-7	12,027	-0.06%
2021/03/25	10	94.95	0	0.00	93.30	10	11,722	0.09%
2021/03/24	3	93.80	5	93.38	93.30	-2	11,666	-0.02%
2021/03/23	2	90.80	2	93.50	90.70	0	11,678	0.00%
2021/03/22	2	90.65	1	91.10	91.50	1	11,766	0.01%
2021/03/19	4	91.63	1	90.60	90.60	3	11,844	0.03%
2021/03/18	2	94.20	2	94.70	93.40	0	11,924	0.00%
2021/03/17	4	93.35	3	94.00	92.70	1	12,204	0.01%
2021/03/16	1	93.30	1	93.90	93.30	0	12,264	0.00%
2021/03/15	3	94.27	5	94.16	93.70	-2	12,329	-0.02%
2021/03/12	13	95.60	11	95.87	95.00	2	12,394	0.02%
2021/03/11	9	94.48	6	95.07	94.90	3	12,461	0.02%
2021/03/10	1	92.70	6	93.05	94.90	-5	12,435	-0.04%
2021/03/09	1	90.10	0	0.00	89.60	1	12,473	0.01%
2021/03/08	6	93.72	7	94.27	92.20	-1	12,630	-0.01%
2021/03/05	6	91.10	11	91.16	91.10	-5	13,043	-0.04%
2021/03/04	6	92.75	7	93.13	92.00	-1	13,503	-0.01%
2021/03/03	8	93.40	5	95.00	92.00	3	14,129	0.02%
2021/03/02	1	94.30	1	97.60	93.60	0	14,989	0.00%
2021/02/26	8	97.30	4	96.28	96.10	4	15,742	0.03%
2021/02/25	8	98.58	13	99.78	99.50	-5	16,067	-0.03%
2021/02/24	7	98.20	6	98.68	96.50	1	15,944	0.01%
2021/02/23	7	97.26	3	98.83	95.30	4	15,577	0.03%
2021/02/22	8	97.31	16	97.51	98.50	-8	15,472	-0.05%
2021/02/19	4	92.28	8	91.75	93.00	-4	15,248	-0.03%
2021/02/18	4	90.60	6	90.02	91.30	-2	15,315	-0.01%
2021/02/17	2	88.20	20	85.89	88.30	-18	15,075	-0.12%
2021/02/05	10	80.54	6	80.60	80.30	4	14,865	0.03%
2021/02/04	9	78.74	9	79.94	82.00	0	14,829	0.00%
2021/02/03	6	78.80	19	78.09	79.10	-13	14,645	-0.09%
2021/02/02	13	75.78	3	76.03	75.50	10	14,931	0.07%
2021/02/01	98	74.46	99	74.95	74.30	-1	14,977	-0.01%
2021/01/29	10	80.36	4	78.10	78.10	6	15,047	0.04%
2021/01/28	43	83.02	43	81.70	81.60	0	15,432	0.00%
2021/01/27	37	85.51	29	85.60	85.50	8	16,075	0.05%
2021/01/26	6	88.68	2	87.65	87.10	4	16,288	0.02%
2021/01/25	13	89.19	9	89.13	87.90	4	16,816	0.02%
2021/01/22	19	91.93	10	90.67	91.50	9	16,867	0.05%
2021/01/21	6	90.22	11	90.24	89.30	-5	17,204	-0.03%
2021/01/20	21	89.43	17	89.97	87.20	4	17,173	0.02%
2021/01/18	3	88.13	6	87.42	88.10	-3	17,175	-0.02%
2021/01/15	5	88.54	10	88.33	88.30	-5	17,186	-0.03%
2021/01/14	14	88.44	9	88.22	87.70	5	17,319	0.03%
2021/01/13	17	90.12	6	91.12	89.10	11	17,321	0.06%
2021/01/12	6	90.13	11	89.46	90.00	-5	17,027	-0.03%
2021/01/11	13	88.49	27	88.40	88.70	-14	16,874	-0.08%
2021/01/08	3	86.70	1	87.90	86.20	2	16,876	0.01%
2021/01/07	8	87.10	19	87.55	88.20	-11	17,285	-0.06%
2021/01/06	8	86.24	10	86.92	85.00	-2	17,545	-0.01%
2021/01/05	7	85.21	8	85.94	85.80	-1	17,390	-0.01%
2021/01/04	24	84.71	29	83.12	85.00	-5	17,323	-0.03%
2020/12/31	2	80.90	2	81.10	80.90	0	17,264	0.00%
2020/12/30	7	80.49	5	80.12	80.50	2	17,305	0.01%
2020/12/29	4	81.48	5	81.60	80.40	-1	17,324	-0.01%
2020/12/28	1	80.60	2	81.00	80.50	-1	17,313	-0.01%
2020/12/25	3	81.47	1	82.60	81.40	2	17,307	0.01%
2020/12/24	3	82.33	4	82.53	82.50	-1	17,381	-0.01%
2020/12/23	3	82.07	7	81.16	82.00	-4	17,506	-0.02%
2020/12/22	9	81.08	4	81.60	80.00	5	17,610	0.03%
2020/12/21	2	82.60	3	82.43	82.20	-1	17,662	-0.01%
2020/12/18	1	83.60	5	84.28	84.40	-4	17,650	-0.02%
2020/12/17	13	84.75	10	85.56	84.00	3	17,731	0.02%
2020/12/16	3	84.67	3	85.70	84.70	0	17,683	0.00%
2020/12/15	2	85.70	1	86.20	84.00	1	17,650	0.01%
2020/12/14	8	85.31	9	85.06	86.30	-1	17,707	-0.01%
2020/12/11	9	84.84	11	85.71	83.60	-2	17,937	-0.01%
2020/12/10	3	85.13	6	84.62	84.20	-3	18,101	-0.02%
2020/12/09	6	85.67	3	86.30	85.70	3	18,131	0.02%
2020/12/08	12	86.68	11	86.71	86.70	1	18,114	0.01%
2020/12/07	9	86.07	10	86.41	85.50	-1	18,060	-0.01%
2020/12/04	14	85.82	7	86.03	85.90	7	17,952	0.04%
2020/12/03	6	86.37	5	86.22	87.10	1	17,902	0.01%
2020/12/02	21	86.58	24	86.18	86.80	-3	17,932	-0.02%
2020/12/01	26	86.15	26	86.90	85.80	0	17,834	0.00%
2020/11/30	22	92.11	25	92.49	90.70	-3	17,563	-0.02%
2020/11/27	37	91.96	36	92.19	91.00	1	17,211	0.01%
2020/11/26	40	89.21	35	89.66	92.40	5	16,793	0.03%
2020/11/25	34	85.92	25	85.97	84.00	9	15,961	0.06%
2020/11/24	3	84.30	30	83.09	84.70	-27	15,358	-0.18%
2020/11/23	21	76.62	4	76.25	77.00	17	15,027	0.11%
2020/11/20	10	75.44	3	75.87	75.20	7	14,990	0.05%
2020/11/19	14	75.70	1	75.60	75.60	13	15,066	0.09%
2020/11/18	7	77.30	7	77.69	77.20	0	15,162	0.00%
2020/11/17	11	78.26	26	77.52	78.40	-15	15,253	-0.10%
2020/11/16	4	75.58	15	75.98	75.40	-11	15,178	-0.07%
2020/11/13	17	75.33	3	75.57	76.00	14	15,309	0.09%
2020/11/12	11	78.36	22	76.94	77.00	-11	15,305	-0.07%
2020/11/11	12	78.22	10	78.89	78.00	2	15,513	0.01%
2020/11/10	15	78.67	19	79.69	78.10	-4	16,185	-0.02%
2020/11/09	17	78.05	16	77.96	77.80	1	16,619	0.01%
2020/11/06	32	78.24	38	78.49	77.20	-6	17,036	-0.04%
2020/11/05	62	78.36	66	79.27	78.30	-4	17,082	-0.02%
2020/11/04	41	77.05	50	76.56	78.00	-9	16,720	-0.05%
2020/11/03	20	72.77	21	72.85	73.30	-1	16,115	-0.01%
2020/11/02	18	71.37	18	71.51	72.30	0	15,984	0.00%
2020/10/30	24	69.08	15	69.22	69.10	9	15,737	0.06%
2020/10/29	19	68.65	68	68.80	68.90	-49	15,809	-0.31%
2020/10/28	52	65.20	7	65.91	65.80	45	15,306	0.29%
2020/10/27	7	67.39	24	67.83	67.40	-17	15,332	-0.11%
2020/10/26	9	67.01	2	68.05	66.70	7	15,433	0.05%
2020/10/23	3	67.80	15	67.64	67.80	-12	15,551	-0.08%
2020/10/22	37	69.01	14	69.75	68.90	23	15,856	0.15%
2020/10/21	12	71.48	12	71.85	71.80	0	15,640	0.00%
2020/10/20	7	71.29	8	71.24	71.50	-1	15,742	-0.01%
2020/10/19	12	71.99	27	71.67	72.40	-15	15,732	-0.10%
2020/10/16	14	71.26	6	72.98	70.10	8	15,759	0.05%
2020/10/15	47	72.97	39	73.24	72.80	8	15,850	0.05%
2020/10/14	25	72.62	34	71.06	72.30	-9	15,363	-0.06%
2020/10/13	16	66.86	4	67.75	67.30	12	14,959	0.08%
2020/10/12	4	68.10	4	67.45	68.40	0	14,992	0.00%
2020/10/08	4	68.18	8	68.25	68.10	-4	15,011	-0.03%
2020/10/07	4	67.03	5	67.14	67.10	-1	14,852	-0.01%
2020/10/06	6	66.68	5	67.02	66.50	1	14,831	0.01%
2020/10/05	7	66.71	8	66.49	66.60	-1	14,962	-0.01%
2020/09/30	4	65.03	5	65.00	65.90	-1	15,080	-0.01%
2020/09/29	5	65.58	4	65.50	64.90	1	15,146	0.01%
2020/09/28	5	66.40	36	65.19	66.40	-31	15,193	-0.20%
2020/09/25	26	62.37	10	63.60	62.50	16	15,142	0.11%
2020/09/24	11	65.01	7	64.81	64.90	4	15,156	0.03%
2020/09/23	4	65.58	11	65.65	65.00	-7	15,192	-0.05%
2020/09/22	3	66.10	5	67.50	66.40	-2	15,480	-0.01%
2020/09/21	7	68.44	9	69.17	68.10	-2	15,912	-0.01%
2020/09/18	8	68.73	6	68.80	68.90	2	16,263	0.01%
2020/09/17	7	68.06	6	68.88	68.00	1	16,280	0.01%
2020/09/16	35	69.58	32	69.92	69.20	3	16,266	0.02%
2020/09/15	27	69.55	27	68.45	68.70	0	16,187	0.00%
2020/09/14	3	65.40	6	63.95	65.40	-3	16,305	-0.02%
2020/09/11	7	62.41	6	62.17	62.20	1	16,451	0.01%
2020/09/10	4	63.43	3	64.20	63.20	1	16,575	0.01%
2020/09/09	6	63.47	3	63.27	64.40	3	16,862	0.02%
2020/09/08	6	63.82	3	64.57	64.00	3	17,180	0.02%
2020/09/07	10	64.36	7	65.21	64.00	3	17,740	0.02%
2020/09/04	4	67.00	11	65.56	67.00	-7	18,605	-0.04%
2020/09/03	10	67.02	19	67.67	66.10	-9	19,085	-0.05%
2020/09/02	17	67.06	8	67.46	67.40	9	18,943	0.05%
2020/09/01	26	67.85	11	66.12	68.00	15	18,918	0.08%
2020/08/31	4	64.05	4	64.70	63.80	0	18,645	0.00%
2020/08/28	9	64.10	5	63.62	63.80	4	18,598	0.02%
2020/08/27	7	67.16	4	67.25	66.60	3	18,462	0.02%
2020/08/26	8	66.71	12	66.86	66.30	-4	18,586	-0.02%
2020/08/25	7	67.39	4	66.83	67.50	3	18,694	0.02%
2020/08/24	7	67.00	7	68.61	66.30	0	18,625	0.00%
2020/08/21	11	69.01	9	69.80	68.90	2	18,469	0.01%
2020/08/20	7	71.54	3	72.37	69.80	4	18,355	0.02%
2020/08/19	6	81.60	7	78.56	77.50	-1	18,230	-0.01%
2020/08/18	6	80.50	4	80.68	80.20	2	18,173	0.01%
2020/08/17	9	78.73	10	79.03	79.00	-1	18,069	-0.01%
2020/08/14	33	76.40	38	76.73	77.20	-5	17,719	-0.03%
2020/08/13	61	82.96	17	84.04	77.90	44	16,916	0.26%
2020/08/12	32	85.80	47	85.64	86.20	-15	16,110	-0.09%
2020/08/11	26	84.25	23	84.67	82.50	3	15,567	0.02%
2020/08/10	9	82.90	11	83.61	82.60	-2	15,235	-0.01%
2020/08/07	16	81.85	27	82.50	80.70	-11	15,084	-0.07%
2020/08/06	30	83.08	28	82.97	83.00	2	14,933	0.01%
2020/08/05	39	81.89	36	81.66	81.70	3	14,694	0.02%
2020/08/04	22	79.15	13	78.34	77.50	9	14,364	0.06%
2020/08/03	10	76.67	16	77.59	76.00	-6	14,091	-0.04%
2020/07/31	28	76.99	25	76.55	77.40	3	14,018	0.02%
2020/07/30	16	74.61	14	74.24	75.80	2	13,762	0.01%
2020/07/29	7	72.30	6	73.13	72.70	1	13,464	0.01%
2020/07/28	20	72.23	29	72.42	72.80	-9	13,322	-0.07%
2020/07/27	10	69.71	7	70.34	69.50	3	13,023	0.02%
2020/07/24	18	70.37	18	70.59	69.80	0	13,044	0.00%
2020/07/23	9	69.97	8	70.19	70.70	1	12,884	0.01%
2020/07/22	29	69.91	18	69.97	70.50	11	12,980	0.08%
2020/07/21	18	68.78	13	67.93	69.10	5	12,911	0.04%
2020/07/20	7	64.33	9	64.11	65.20	-2	12,644	-0.02%
2020/07/17	15	65.42	4	66.60	64.70	11	12,639	0.09%
2020/07/16	6	67.07	6	66.48	67.20	0	12,594	0.00%
2020/07/15	10	66.59	18	66.24	64.90	-8	12,503	-0.06%
2020/07/14	5	67.78	6	68.12	67.70	-1	12,380	-0.01%
2020/07/13	2	68.00	2	68.60	68.00	0	12,348	0.00%
2020/07/10	11	68.62	20	68.32	67.10	-9	12,452	-0.07%
2020/07/09	17	73.45	20	73.42	71.00	-3	12,414	-0.02%
2020/07/08	13	72.56	20	72.58	73.90	-7	12,229	-0.06%
2020/07/07	11	72.19	10	72.30	72.00	1	12,119	0.01%
2020/07/06	16	72.70	19	72.81	73.00	-3	12,037	-0.02%
2020/07/03	11	72.85	6	73.30	71.50	5	11,982	0.04%
2020/07/02	70	72.09	67	72.49	72.90	3	11,879	0.03%
2020/07/01	28	72.51	26	72.67	72.50	2	11,799	0.02%
2020/06/30	35	70.77	31	70.69	70.30	4	11,524	0.03%
2020/06/29	28	67.10	27	67.29	67.70	1	11,088	0.01%
2020/06/24	8	65.03	8	65.35	65.70	0	10,727	0.00%
2020/06/23	9	64.57	14	64.85	65.20	-5	10,740	-0.05%
2020/06/22	22	65.60	24	65.81	64.70	-2	10,613	-0.02%
2020/06/19	21	65.12	28	64.12	65.50	-7	10,362	-0.07%
2020/06/18	9	61.24	16	61.10	62.60	-7	9,793	-0.07%
2020/06/17	10	60.52	10	60.60	60.60	0	9,542	0.00%
2020/06/16	29	61.22	22	61.84	61.00	7	9,437	0.07%
2020/06/15	17	62.55	10	62.87	61.10	7	9,162	0.08%
2020/06/12	41	64.16	21.1	64.68	62.50	19.9	8,859	0.22%
2020/06/11	36	64.05	47	62.83	65.00	-11	8,373	-0.13%
2020/06/10	19	57.61	37	57.12	59.70	-18	7,388	-0.24%
2020/06/09	24	54.08	33	53.71	54.30	-9	6,884	-0.13%
2020/06/08	18	54.63	13	53.98	52.80	5	6,868	0.07%
2020/06/05	18	52.91	19	53.05	52.90	-1	6,718	-0.01%
2020/06/04	4	52.35	4	52.95	52.60	0	6,721	0.00%
2020/06/03	4	52.50	3	52.73	52.60	1	6,738	0.01%
2020/06/02	28	52.65	35	52.91	52.50	-7	6,632	-0.11%
2020/06/01	6	50.35	15	50.90	51.20	-9	6,401	-0.14%
2020/05/29	31	48.39	37	47.32	48.15	-6	6,224	-0.10%
2020/05/28	14	46.71	14	46.74	46.70	0	6,153	0.00%
2020/05/27	7	46.36	6	47.00	46.30	1	6,158	0.02%
2020/05/26	16	45.96	18	46.13	46.40	-2	6,110	-0.03%
2020/05/25	12	44.88	1	44.90	45.00	11	6,057	0.18%
2020/05/22	6	46.68	0	0.00	46.40	6	6,026	0.10%
2020/05/21	1	47.50	2	47.63	47.35	-1	6,228	-0.02%
2020/05/20	4	46.94	0	0.00	46.95	4	6,325	0.06%
2020/05/19	6	47.78	1	47.35	48.00	5	6,382	0.08%
2020/05/18	21	48.08	20	47.90	47.90	1	6,374	0.02%
2020/05/14	1	52.00	1	52.10	51.00	0	6,493	0.00%
2020/05/13	1	53.20	0	0.00	53.10	1	6,489	0.02%
2020/05/12	4.1	53.55	0	0.00	53.50	4.1	6,575	0.06%
2020/05/11	1	54.00	5	54.42	54.70	-4	6,782	-0.06%
2020/05/08	11	53.08	17	53.14	53.30	-6	6,864	-0.09%
2020/05/07	2	52.80	14	52.74	52.20	-12	6,934	-0.17%
2020/05/04	1	52.90	0	0.00	52.60	1	7,160	0.01%
2020/04/30	0	0.00	4	51.93	52.80	-4	7,118	-0.06%
2020/04/29	6	51.17	5	51.04	51.00	1	7,048	0.01%
2020/04/28	14	50.26	16	50.47	50.00	-2	6,974	-0.03%
2020/04/27	5	50.83	0	0.00	50.40	5	6,979	0.07%
2020/04/24	11	49.80	5	49.62	50.90	6	6,799	0.09%
2020/04/23	6	47.95	6	48.75	47.95	0	6,681	0.00%
2020/04/22	4	48.70	6	47.00	48.70	-2	6,628	-0.03%
2020/04/21	5	47.44	5	48.03	47.15	0	6,560	0.00%
2020/04/20	9	48.33	10	48.51	48.00	-1	6,501	-0.02%
2020/04/17	2	48.15	33	48.25	47.25	-31	6,484	-0.48%
2020/04/16	5	47.92	2	47.65	48.25	3	6,393	0.05%
2020/04/15	12	47.90	10	48.53	47.60	2	6,372	0.03%
2020/04/14	8	46.96	16	44.98	47.45	-8	6,214	-0.13%
2020/04/13	17	43.41	23	43.75	43.15	-6	6,099	-0.10%
2020/04/10	12	43.54	8	42.84	43.70	4	6,161	0.06%
2020/04/09	13	43.28	8	43.66	42.95	5	6,191	0.08%
2020/04/08	7	43.99	8	44.43	43.90	-1	6,190	-0.02%
2020/04/07	7	44.18	15	43.72	44.30	-8	6,123	-0.13%
2020/04/06	10	42.31	7	42.97	42.20	3	6,030	0.05%
2020/04/01	22	41.61	79	41.76	41.70	-57	5,971	-0.95%
2020/03/31	10	40.39	12	40.01	40.45	-2	5,882	-0.03%
2020/03/30	6	38.30	6	36.72	38.30	0	5,801	0.00%
2020/03/27	10	37.10	6	37.47	36.75	4	5,793	0.07%
2020/03/26	5	36.34	6	35.81	36.50	-1	5,722	-0.02%
2020/03/25	0	0.00	1	36.15	35.60	-1	5,689	-0.02%
2020/03/24	4	32.05	4	32.66	33.85	0	5,720	0.00%
2020/03/23	1	31.35	0	0.00	31.10	1	5,890	0.02%
2020/03/20	1	32.05	8	32.44	33.40	-7	6,019	-0.12%
2020/03/19	9	31.17	7	31.97	31.05	2	5,957	0.03%
2020/03/18	16	34.79	18	35.54	34.50	-2	5,950	-0.03%
2020/03/17	4	35.40	4	36.43	35.20	0	6,035	0.00%
2020/03/16	9	42.34	3	42.00	39.00	6	6,167	0.10%
2020/03/13	15	40.58	18	40.66	42.75	-3	6,130	-0.05%
2020/03/12	1	44.90	6	45.41	44.15	-5	6,072	-0.08%
2020/03/11	11	49.45	11	49.68	48.95	0	6,103	0.00%
2020/03/10	24	49.19	24	49.38	49.60	0	6,198	0.00%
2020/03/09	20	50.79	18	49.61	49.20	2	6,206	0.03%
2020/03/06	18	52.72	9	52.56	52.70	9	6,156	0.15%
2020/03/05	3	52.77	5	52.98	52.50	-2	6,247	-0.03%
2020/03/04	35	52.33	6	52.53	52.70	29	6,363	0.46%
2020/03/03	7	53.41	4	53.50	52.60	3	6,535	0.05%
2020/03/02	5	52.94	7	51.53	52.80	-2	6,924	-0.03%
2020/02/27	6	52.25	6	52.33	51.60	0	6,949	0.00%
2020/02/26	8	53.04	7	53.33	52.60	1	6,936	0.01%
2020/02/25	14	54.77	9	54.79	54.30	5	6,965	0.07%
2020/02/24	20	55.62	26	55.68	55.80	-6	6,912	-0.09%
2020/02/21	1	55.30	2	54.65	54.20	-1	6,832	-0.01%
2020/02/20	6	54.20	6	54.18	54.10	0	7,202	0.00%
2020/02/19	9	53.72	9	53.30	53.70	0	7,179	0.00%
2020/02/18	11	52.94	16	53.19	52.40	-5	7,190	-0.07%
2020/02/17	57	54.14	55	53.97	54.20	2	7,103	0.03%
2020/02/14	11	53.20	6	53.15	53.00	5	7,021	0.07%
2020/02/13	7	52.84	9	53.02	53.00	-2	7,030	-0.03%
2020/02/12	28	52.00	29	52.58	52.70	-1	6,933	-0.01%
2020/02/11	8	50.69	24	50.19	51.20	-16	6,750	-0.24%
2020/02/10	8	49.18	4	49.73	48.75	4	6,657	0.06%
2020/02/07	7	50.40	7	50.86	50.20	0	6,601	0.00%
2020/02/06	1	50.60	2	50.43	51.30	-1	6,432	-0.02%
2020/02/05	4	46.60	5	47.33	46.65	-1	6,383	-0.02%
2020/02/04	6	46.92	6	46.28	47.20	0	6,436	0.00%
2020/02/03	9	44.83	7	44.38	45.75	2	6,517	0.03%
2020/01/31	4	47.00	4	45.93	47.00	0	6,613	0.00%
2020/01/30	4	45.70	4	46.98	45.55	0	6,898	0.00%
2020/01/20	2	50.60	2	50.10	50.60	0	7,056	0.00%
2020/01/17	2	50.00	3	49.60	50.00	-1	7,249	-0.01%
2020/01/16	13	49.30	12	49.08	48.90	1	7,378	0.01%
2020/01/15	2	49.95	2	50.00	49.95	0	7,489	0.00%
2020/01/14	3	50.30	3	49.90	50.30	0	7,691	0.00%
2020/01/13	5	49.69	8	48.89	49.65	-3	7,794	-0.04%
2020/01/10	4	48.20	7	48.33	48.20	-3	7,916	-0.04%
2020/01/09	9	48.23	2	48.65	48.00	7	8,283	0.08%
2020/01/08	7	47.99	6	47.93	47.95	1	8,495	0.01%
2020/01/07	4	48.25	5	48.42	47.95	-1	8,524	-0.01%
2020/01/06	5	49.38	4	50.38	49.10	1	8,494	0.01%
2020/01/03	5	50.76	5	51.02	51.00	0	8,427	0.00%
2020/01/02	4	51.38	3	51.50	51.50	1	8,399	0.01%
2019/12/31	4	51.80	4	52.05	51.80	0	8,375	0.00%
2019/12/30	5	51.90	4	52.50	51.90	1	8,395	0.01%
2019/12/27	3	52.40	5	52.14	52.40	-2	8,438	-0.02%
2019/12/26	5	51.54	4	52.15	51.50	1	8,452	0.01%
2019/12/25	5	51.84	5	51.54	51.90	0	8,516	0.00%
2019/12/24	7	51.69	8	52.16	51.80	-1	8,553	-0.01%
2019/12/23	3	52.10	2	52.70	52.20	1	8,517	0.01%
2019/12/20	2	53.50	16	53.61	53.30	-14	8,486	-0.16%
2019/12/19	4	53.80	8	53.54	54.10	-4	8,595	-0.05%
2019/12/18	20	54.57	9	56.02	54.40	11	8,588	0.13%
2019/12/17	7	55.81	14	55.09	56.00	-7	8,552	-0.08%
2019/12/16	2	53.90	2	54.60	53.90	0	8,580	0.00%
2019/12/13	13	53.89	6	54.70	54.40	7	8,806	0.08%
2019/12/12	8	55.10	26	55.63	55.00	-18	9,032	-0.20%
2019/12/11	13	54.50	8	54.64	54.70	5	9,316	0.05%
2019/12/10	8	53.20	5	53.76	53.40	3	9,089	0.03%
2019/12/09	15	53.79	4	54.35	53.60	11	9,208	0.12%
2019/12/06	13	54.35	8	54.33	54.30	5	9,375	0.05%
2019/12/05	15	53.94	15	53.01	54.00	0	9,346	0.00%
2019/12/04	9	52.10	10	51.76	52.20	-1	9,356	-0.01%
2019/12/03	3	51.30	3	51.43	51.80	0	9,329	0.00%
2019/12/02	12	51.23	12	51.87	51.40	0	9,286	0.00%
2019/11/29	7	52.57	6	52.93	53.10	1	9,220	0.01%
2019/11/28	19	53.87	6	53.95	53.50	13	9,071	0.14%
2019/11/27	32	53.59	56	53.49	54.00	-24	8,916	-0.27%
2019/11/26	5	50.38	10	50.89	50.40	-5	8,457	-0.06%
2019/11/25	10	49.85	7	50.50	49.70	3	8,368	0.04%
2019/11/22	8	51.14	6	51.43	50.50	2	8,329	0.02%
2019/11/21	10	51.81	12	51.26	52.40	-2	8,236	-0.02%
2019/11/20	13	51.08	16	51.13	50.90	-3	8,143	-0.04%
2019/11/19	15	51.49	17	51.64	50.70	-2	7,953	-0.03%
2019/11/18	7	49.03	3	48.97	49.10	4	7,476	0.05%
2019/11/15	7	48.36	5	47.48	48.40	2	7,428	0.03%
2019/11/14	2	47.55	2	48.00	46.80	0	7,373	0.00%
2019/11/13	7	47.98	7	47.24	48.00	0	7,338	0.00%
2019/11/12	5	47.47	5	46.76	47.50	0	7,295	0.00%
2019/11/11	24	46.90	9	46.50	46.25	15	7,237	0.21%
2019/11/08	11	46.53	12	47.00	46.60	-1	7,202	-0.01%
2019/11/07	12	47.56	12	47.78	47.50	0	7,151	0.00%
2019/11/06	8	47.69	7	48.09	48.00	1	7,089	0.01%
2019/11/05	3	48.00	3	49.00	48.00	0	7,037	0.00%
2019/11/04	11	49.01	26	49.03	48.65	-15	7,028	-0.21%
2019/11/01	9	48.82	9	48.38	48.90	0	6,960	0.00%
2019/10/31	9	47.99	11	47.93	48.25	-2	6,930	-0.03%
2019/10/30	18	47.82	10	48.36	47.80	8	6,857	0.12%
2019/10/29	22	48.24	18	48.18	48.80	4	6,787	0.06%
2019/10/28	11	49.00	9	48.68	48.40	2	6,693	0.03%
2019/10/25	5	49.35	9	48.51	49.30	-4	6,506	-0.06%
2019/10/24	14	47.80	21	47.88	47.90	-7	6,327	-0.11%
2019/10/23	6	47.32	6	47.36	47.30	0	6,254	0.00%
2019/10/22	9	47.13	4	47.21	47.10	5	6,156	0.08%
2019/10/21	2	46.20	6	46.08	46.20	-4	5,978	-0.07%
2019/10/18	12	45.52	13	45.56	45.45	-1	5,877	-0.02%
2019/10/17	82	45.45	81	45.26	45.50	1	5,737	0.02%
2019/10/16	6	43.86	11	43.71	44.15	-5	5,387	-0.09%
2019/10/15	4	41.70	3	41.58	41.85	1	5,208	0.02%
2019/10/14	4	41.20	2	40.60	41.20	2	5,262	0.04%
2019/10/09	1	39.95	16	40.04	39.85	-15	5,209	-0.29%
2019/10/08	2	40.50	2	40.50	40.35	0	5,197	0.00%
2019/10/07	9	41.29	5	41.36	41.00	4	5,198	0.08%
2019/10/04	2	40.90	2	41.10	40.85	0	5,159	0.00%
2019/10/03	3	40.80	10	41.00	41.15	-7	5,142	-0.14%
2019/10/02	14	41.15	6	41.23	41.45	8	5,109	0.16%
2019/10/01	3	41.05	5	41.00	41.20	-2	5,084	-0.04%
2019/09/27	5	42.04	0	0.00	41.90	5	5,013	0.10%
2019/09/26	4	43.30	7	43.64	43.30	-3	4,921	-0.06%
2019/09/25	7	43.18	8	43.44	43.20	-1	4,941	-0.02%
2019/09/24	3	43.90	8	43.78	43.00	-5	4,951	-0.10%
2019/09/23	7	45.06	7	45.04	44.65	0	4,820	0.00%
2019/09/20	12	44.73	4	44.50	44.75	8	4,749	0.17%
2019/09/19	5	45.33	12	45.46	45.65	-7	4,597	-0.15%
2019/09/18	31	46.00	23	46.06	45.75	8	4,439	0.18%
2019/09/17	19	45.35	31	45.24	45.40	-12	4,183	-0.29%
2019/09/16	16	44.97	12	44.75	45.20	4	3,920	0.10%
2019/09/12	13	42.37	7	42.02	42.15	6	3,511	0.17%
2019/09/11	9	42.58	9	42.46	42.05	0	3,488	0.00%
2019/09/10	43	42.42	45	42.20	41.40	-2	3,321	-0.06%
2019/09/09	10	41.94	8	41.86	41.70	2	3,118	0.06%
2019/09/06	1	41.40	7	41.42	41.25	-6	3,022	-0.20%
2019/09/05	4	39.79	2	39.98	39.90	2	2,886	0.07%
2019/09/04	1	39.50	0	0.00	39.45	1	2,883	0.03%
2019/09/03	0	0.00	3	39.63	39.50	-3	2,917	-0.10%
2019/09/02	5	39.19	1	39.30	39.15	4	2,882	0.14%
2019/08/30	2	39.00	2	39.43	39.05	0	2,878	0.00%
2019/08/29	0	0.00	1	37.75	37.85	-1	2,846	-0.04%
2019/08/28	1	37.90	0	0.00	37.70	1	2,847	0.04%
2019/08/27	0	0.00	1	38.10	37.85	-1	2,833	-0.04%
2019/08/26	0	0.00	2	37.80	37.85	-2	2,821	-0.07%
2019/08/22	0	0.00	1	37.45	37.50	-1	2,823	-0.04%
2019/08/21	1	36.85	2	37.10	37.20	-1	2,807	-0.04%
2019/08/20	3	37.85	0	0.00	37.95	3	2,753	0.11%
2019/08/14	0	0.00	1	38.50	38.50	-1	2,682	-0.04%
2019/08/13	0	0.00	1	38.15	38.40	-1	2,692	-0.04%
2019/08/12	3	38.23	0	0.00	38.60	3	2,728	0.11%
2019/08/08	1	37.95	0	0.00	38.00	1	2,750	0.04%
2019/08/07	1	37.65	2	37.95	37.50	-1	2,769	-0.04%
2019/08/06	1	37.00	0	0.00	37.60	1	2,791	0.04%
2019/08/05	1	38.10	0	0.00	38.10	1	2,827	0.04%
2019/08/01	5	39.32	2	39.50	39.35	3	2,902	0.10%
2019/07/31	4	39.23	4	38.69	39.85	0	2,992	0.00%
2019/07/30	13	39.87	8	40.91	39.30	5	2,961	0.17%
2019/07/29	3	42.92	10	43.20	42.85	-7	2,792	-0.25%
2019/07/25	4	43.18	3	43.20	43.45	1	2,815	0.04%
2019/07/24	1	42.40	6	42.39	42.45	-5	2,887	-0.17%
2019/07/23	0	0.00	3	42.27	41.80	-3	2,935	-0.10%
2019/07/18	10	41.86	3	41.97	41.65	7	3,414	0.21%
2019/07/17	3	42.28	1	42.15	42.35	2	3,486	0.06%
2019/07/16	0	0.00	3	42.40	42.65	-3	3,523	-0.09%
2019/07/12	2	40.60	0	0.00	40.55	2	4,255	0.05%
2019/07/11	1	40.95	1	41.25	40.75	0	4,576	0.00%
2019/07/10	1	40.45	1	40.40	40.55	0	4,564	0.00%
2019/07/09	0	0.00	1	40.50	40.45	-1	4,560	-0.02%
2019/07/08	1	40.90	0	0.00	40.70	1	4,568	0.02%
2019/07/05	0	0.00	22	41.27	41.50	-22	4,601	-0.48%
2019/07/04	1	41.10	1	41.30	41.40	0	4,616	0.00%
2019/07/02	0	0.00	5	41.20	41.15	-5	4,833	-0.10%
2019/07/01	2	40.80	1	40.85	40.55	1	4,955	0.02%
2019/06/28	1	39.65	0	0.00	39.75	1	4,927	0.02%
2019/06/27	5	39.60	0	0.00	39.55	5	4,968	0.10%
2019/06/26	0	0.00	1	39.25	39.20	-1	5,018	-0.02%
2019/06/21	2	41.05	1	41.35	40.20	1	5,090	0.02%
2019/06/20	1	41.15	1	41.40	41.30	0	5,067	0.00%
2019/06/19	2	40.80	2	41.10	40.65	0	5,066	0.00%
2019/06/18	1	40.45	1	40.65	40.15	0	5,053	0.00%
2019/06/11	3	40.98	0	0.00	40.30	3	5,115	0.06%
2019/06/05	2	40.45	2	40.15	40.05	0	5,062	0.00%
2019/05/31	0	0.00	1	40.00	39.60	-1	5,089	-0.02%
2019/05/29	1	39.15	1	38.85	39.25	0	5,079	0.00%
2019/05/28	1	38.55	0	0.00	38.40	1	5,091	0.02%
2019/05/27	6	38.50	2	38.38	38.40	4	5,090	0.08%
2019/05/24	10	38.85	0	0.00	38.70	10	5,110	0.20%
2019/05/20	1	38.70	0	0.00	38.30	1	5,362	0.02%
2019/05/15	22	40.51	0	0.00	40.60	22	5,386	0.41%
2019/05/14	2	39.65	0	0.00	39.80	2	5,360	0.04%
2019/05/09	2	41.53	0	0.00	41.50	2	5,200	0.04%
2019/05/08	1	42.50	1	42.30	42.35	0	5,119	0.00%
2019/05/07	1	44.20	0	0.00	44.10	1	5,002	0.02%
2019/05/06	2	44.60	0	0.00	44.20	2	4,999	0.04%
2019/04/29	2	45.90	1	45.25	45.20	1	4,760	0.02%
2019/04/26	13	47.47	2	46.43	46.55	11	4,680	0.23%
2019/04/25	22	47.57	13	47.93	46.95	9	4,559	0.20%
2019/04/24	15	51.83	1	50.60	50.60	14	4,262	0.33%
2019/04/23	2	50.50	36	50.00	51.40	-34	4,141	-0.82%
2019/04/22	15	51.13	21	51.19	50.90	-6	4,052	-0.15%
2019/04/19	22	52.78	19	53.28	52.30	3	3,967	0.08%
2019/04/18	78	52.15	88	52.37	52.90	-10	3,686	-0.27%
2019/04/17	3	50.13	15	50.29	50.60	-12	3,166	-0.38%
2019/04/16	10	45.55	0	0.00	46.00	10	2,877	0.35%
2019/04/15	10	44.80	0	0.00	44.70	10	2,905	0.34%
2019/04/09	36	46.65	0	0.00	45.75	36	2,871	1.25%
2019/04/08	1	48.85	1	49.60	48.45	0	2,808	0.00%
2019/04/03	0	0.00	9	45.87	47.25	-9	2,703	-0.33%
2019/03/29	0	0.00	19	44.86	45.10	-19	2,505	-0.76%
2019/03/28	1	44.10	1	43.75	44.10	0	2,478	0.00%
2019/03/27	3	44.52	2	43.98	43.50	1	2,508	0.04%
2019/03/26	1	43.70	1	43.20	43.80	0	2,456	0.00%
2019/03/21	0	0.00	7	43.04	43.05	-7	2,444	-0.29%
2019/03/20	3	43.18	1	43.20	43.55	2	2,474	0.08%
2019/03/19	1	42.70	2	42.55	42.65	-1	2,650	-0.04%
2019/03/18	2	41.90	0	0.00	42.00	2	2,716	0.07%
2019/03/13	1	41.35	0	0.00	41.25	1	2,970	0.03%
2019/03/08	0	0.00	1	41.15	41.00	-1	3,236	-0.03%
2019/03/06	1	42.35	1	42.35	42.30	0	3,336	0.00%
2019/03/05	8	42.29	0	0.00	42.20	8	3,354	0.24%
2019/03/04	1	42.10	0	0.00	42.00	1	3,385	0.03%
2019/02/26	0	0.00	2	43.38	43.25	-2	3,381	-0.06%
2019/02/25	1	43.35	2	43.43	43.35	-1	3,408	-0.03%
2019/02/22	8	42.92	1	42.90	42.85	7	3,416	0.20%
2019/02/21	8	42.85	2	42.85	42.95	6	3,499	0.17%
2019/02/20	15	42.91	14	43.25	43.45	1	3,498	0.03%
2019/02/19	9	43.93	29	43.73	43.15	-20	3,520	-0.57%
2019/02/18	5	46.31	3	47.02	46.40	2	3,369	0.06%
2019/02/15	0	0.00	1	45.40	45.50	-1	3,306	-0.03%
2019/02/14	1	46.00	6	45.88	45.50	-5	3,305	-0.15%
2019/02/13	1	45.20	0	0.00	45.15	1	3,264	0.03%
2019/02/12	1	44.40	3	44.78	44.95	-2	3,258	-0.06%
2019/01/30	1	44.20	2	44.05	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	6	43.78	44.15	-6	3,244	-0.18%
2019/01/28	11	44.01	3	44.10	43.75	8	3,245	0.25%
2019/01/25	12	44.07	1	44.20	44.00	11	3,277	0.34%
2019/01/24	5	44.20	0	0.00	44.20	5	3,246	0.15%
2019/01/18	1	42.20	1	42.35	42.10	0	3,253	0.00%
2019/01/16	0	0.00	2	42.30	42.00	-2	3,259	-0.06%
2019/01/14	1	41.90	1	42.00	42.00	0	3,263	0.00%
2019/01/10	7	41.90	0	0.00	42.00	7	3,247	0.22%
2019/01/04	2	40.60	1	40.60	40.70	1	3,153	0.03%
2019/01/02	3	43.45	0	0.00	43.30	3	3,194	0.09%
2018/12/28	1	43.50	1	43.40	43.60	0	3,213	0.00%
2018/12/27	1	44.45	0	0.00	43.15	1	3,309	0.03%
2018/12/26	1	45.55	1	44.00	43.30	0	3,280	0.00%
2018/12/14	32	47.04	36	46.83	47.00	-4	3,898	-0.10%
2018/12/13	6	47.99	7	47.46	47.90	-1	3,935	-0.03%
2018/12/12	7	50.04	2	51.15	47.55	5	4,138	0.12%
2018/12/11	0	0.00	1	48.20	49.50	-1	4,085	-0.02%
2018/12/07	0	0.00	1	48.10	48.40	-1	3,917	-0.03%
2018/12/04	1	46.45	1	47.10	47.70	0	3,687	0.00%
2018/12/03	4	46.78	9	46.69	47.10	-5	3,597	-0.14%
2018/11/30	0	0.00	1	44.85	45.00	-1	3,481	-0.03%
2018/11/29	1	43.30	14	43.74	43.50	-13	3,399	-0.38%
2018/11/28	11	41.86	0	0.00	42.55	11	3,356	0.33%
2018/11/27	15	41.87	10	41.85	42.20	5	3,334	0.15%
2018/11/26	5	41.05	0	0.00	41.10	5	3,295	0.15%
2018/11/23	5	41.50	0	0.00	41.00	5	3,287	0.15%
2018/11/22	1	42.95	1	42.50	42.00	0	3,284	0.00%
2018/11/21	0	0.00	1	44.50	43.60	-1	3,266	-0.03%
2018/11/20	8	45.14	3	45.12	44.80	5	3,232	0.15%
2018/11/19	1	43.60	0	0.00	44.35	1	3,141	0.03%
2018/11/16	0	0.00	17	44.45	44.50	-17	3,103	-0.55%
2018/11/14	1	39.65	0	0.00	39.30	1	3,001	0.03%
2018/11/13	5	39.65	0	0.00	40.00	5	3,032	0.16%
2018/11/09	1	41.00	0	0.00	41.05	1	3,030	0.03%
2018/11/07	0	0.00	2	41.75	41.70	-2	3,059	-0.07%
2018/11/06	0	0.00	5	42.85	41.35	-5	3,103	-0.16%
2018/11/05	0	0.00	1	42.40	42.80	-1	3,103	-0.03%
2018/11/02	6	41.41	1	42.00	42.80	5	3,093	0.16%
2018/11/01	6	40.73	7	41.12	41.05	-1	3,054	-0.03%
2018/10/31	0	0.00	4	39.85	40.45	-4	3,041	-0.13%
2018/10/29	1	40.20	0	0.00	39.20	1	3,038	0.03%
2018/10/26	2	39.78	1	40.40	39.95	1	3,105	0.03%
2018/10/25	3	41.13	2	41.40	40.65	1	3,101	0.03%
2018/10/24	0	0.00	2	43.50	42.90	-2	3,111	-0.06%
2018/10/23	1	44.50	0	0.00	43.55	1	3,173	0.03%
2018/10/18	1	43.60	0	0.00	43.85	1	3,207	0.03%
2018/10/17	3	44.87	0	0.00	44.60	3	3,217	0.09%
2018/10/16	2	45.50	0	0.00	44.25	2	3,205	0.06%
2018/10/09	1	47.10	0	0.00	47.30	1	3,181	0.03%
2018/10/08	2	48.40	0	0.00	48.05	2	3,176	0.06%
2018/10/05	5	48.92	9	48.55	48.35	-4	3,190	-0.13%
2018/10/04	0	0.00	12	52.03	52.20	-12	3,106	-0.39%
2018/10/03	2	52.70	8	52.80	52.20	-6	3,098	-0.19%
2018/10/02	21	54.39	2	53.90	53.20	19	3,079	0.62%
2018/10/01	17	54.43	18	54.23	54.60	-1	2,989	-0.03%
2018/09/28	3	52.63	0	0.00	52.00	3	2,940	0.10%
2018/09/27	8	54.20	6	53.98	53.30	2	2,888	0.07%
2018/09/26	0	0.00	5	53.60	53.70	-5	2,826	-0.18%
2018/09/25	7	55.19	1	55.40	55.10	6	2,801	0.21%
2018/09/21	4	56.18	4	56.13	55.70	0	2,757	0.00%
2018/09/20	15	57.35	5	56.88	56.10	10	2,679	0.37%
2018/09/19	0	0.00	3	55.70	55.70	-3	2,379	-0.13%
2018/09/18	3	55.60	10	55.68	55.70	-7	2,297	-0.30%
2018/09/17	3	53.00	11	53.26	53.90	-8	2,058	-0.39%
2018/09/10	0	0.00	1	46.20	46.95	-1	2,012	-0.05%
2018/09/07	0	0.00	1	48.05	48.00	-1	2,031	-0.05%
2018/09/04	1	50.00	0	0.00	50.00	1	2,070	0.05%
2018/08/31	1	49.30	0	0.00	49.30	1	2,141	0.05%
2018/08/30	1	49.35	1	49.30	49.40	0	2,191	0.00%
2018/08/29	1	49.15	0	0.00	48.80	1	2,216	0.05%
2018/08/21	2	47.63	0	0.00	47.60	2	2,538	0.08%
2018/08/13	2	50.90	0	0.00	50.30	2	2,743	0.07%
2018/08/10	3	52.80	0	0.00	52.70	3	2,700	0.11%
2018/08/09	2	53.00	0	0.00	52.70	2	2,701	0.07%
2018/08/06	0	0.00	3	52.40	52.30	-3	2,746	-0.11%
2018/08/03	0	0.00	1	52.40	52.50	-1	2,807	-0.04%
2018/08/02	6	52.40	0	0.00	51.90	6	2,798	0.21%
2018/08/01	3	54.47	0	0.00	54.40	3	2,745	0.11%
2018/07/31	0	0.00	3	55.03	55.00	-3	2,811	-0.11%
2018/07/30	3	56.73	6	57.13	56.30	-3	2,768	-0.11%
2018/07/27	0	0.00	1	55.90	56.00	-1	2,683	-0.04%
2018/07/25	2	54.45	0	0.00	54.30	2	2,642	0.08%
2018/07/24	1	54.80	1	54.20	54.80	0	2,612	0.00%
2018/07/23	0	0.00	1	53.20	53.20	-1	2,593	-0.04%
2018/07/19	2	54.80	10	54.30	54.20	-8	2,633	-0.30%
2018/07/18	2	54.60	2	54.00	54.70	0	2,645	0.00%
2018/07/17	5	54.46	4	54.10	53.60	1	2,612	0.04%
2018/07/13	0	0.00	1	53.20	53.80	-1	2,548	-0.04%
2018/07/12	10	52.20	0	0.00	51.80	10	2,519	0.40%
2018/07/06	0	0.00	1	51.70	51.00	-1	2,515	-0.04%
2018/07/03	1	51.00	1	50.60	50.50	0	2,503	0.00%
2018/07/02	0	0.00	2	52.90	51.40	-2	2,483	-0.08%
2018/06/29	1	52.20	2	52.35	52.30	-1	2,478	-0.04%
2018/06/28	3	52.00	0	0.00	51.70	3	2,498	0.12%
2018/06/27	2	52.40	0	0.00	51.80	2	2,501	0.08%
2018/06/26	4	52.03	2	52.00	53.30	2	2,492	0.08%
2018/06/25	0	0.00	1	54.80	53.00	-1	2,486	-0.04%
2018/06/22	1	55.60	0	0.00	55.30	1	2,467	0.04%
2018/06/21	3	57.57	3	57.27	56.50	0	2,467	0.00%
2018/06/20	1	56.90	2	55.50	57.20	-1	2,440	-0.04%
2018/06/19	0	0.00	11	55.73	55.20	-11	2,414	-0.46%
2018/06/15	1	55.50	0	0.00	55.00	1	2,431	0.04%
2018/06/13	3	56.13	3	56.37	55.70	0	2,473	0.00%
2018/06/12	15	56.99	0	0.00	56.40	15	2,522	0.59%
2018/06/11	3	57.87	1	58.20	57.70	2	2,603	0.08%
2018/06/08	2	57.95	1	57.90	57.80	1	2,846	0.04%
2018/06/07	10	59.94	10	59.12	59.00	0	2,888	0.00%
2018/06/05	3	59.47	3	59.53	58.70	0	3,322	0.00%
2018/06/04	3	59.80	1	59.30	58.80	2	3,278	0.06%
2018/06/01	3	58.00	2	58.25	59.00	1	3,255	0.03%
2018/05/31	0	0.00	2	57.90	57.50	-2	3,234	-0.06%
2018/05/30	5	59.84	5	60.38	58.50	0	3,228	0.00%
2018/05/29	11	59.50	8	60.30	59.60	3	3,124	0.10%
2018/05/28	11	58.84	19	58.81	60.00	-8	3,067	-0.26%
2018/05/25	1	56.40	0	0.00	55.70	1	2,870	0.03%
2018/05/24	5	56.00	1	56.60	56.00	4	2,898	0.14%
2018/05/23	1	55.50	3	55.87	55.50	-2	2,931	-0.07%
2018/05/22	6	56.57	2	56.65	56.60	4	2,916	0.14%
2018/05/17	0	0.00	1	53.80	53.90	-1	2,874	-0.03%
2018/05/16	0	0.00	1	54.90	54.80	-1	2,876	-0.03%
2018/05/15	0	0.00	1	55.70	55.50	-1	2,902	-0.03%
2018/05/11	1	56.90	4	55.63	55.70	-3	2,958	-0.10%
2018/05/10	0	0.00	1	54.40	54.20	-1	2,906	-0.03%
2018/05/09	2	53.85	1	55.20	54.10	1	2,922	0.03%
2018/05/08	1	55.20	4	54.30	55.30	-3	2,959	-0.10%
2018/05/07	0	0.00	2	50.50	50.30	-2	2,974	-0.07%
2018/04/30	0	0.00	1	49.40	49.10	-1	3,059	-0.03%
2018/04/27	1	49.45	1	49.45	49.40	0	3,059	0.00%
2018/04/26	1	49.35	0	0.00	49.00	1	3,070	0.03%
2018/04/24	1	50.10	0	0.00	50.10	1	3,060	0.03%
2018/04/20	0	0.00	1	54.40	54.10	-1	3,108	-0.03%
2018/04/19	0	0.00	2	54.30	54.30	-2	3,135	-0.06%
2018/04/18	1	53.20	0	0.00	53.20	1	3,149	0.03%
2018/04/17	0	0.00	10	52.42	52.10	-10	3,175	-0.31%
2018/04/16	0	0.00	1	52.90	52.20	-1	3,275	-0.03%
2018/04/10	1	54.20	0	0.00	54.00	1	3,455	0.03%
2018/04/02	1	55.10	1	54.90	54.60	0	3,484	0.00%
2018/03/31	10	57.20	2	56.90	55.80	8	3,507	0.23%
2018/03/29	4	55.85	1	56.30	55.80	3	3,714	0.08%
2018/03/28	0	0.00	2	56.40	56.00	-2	3,722	-0.05%
2018/03/27	0	0.00	1	56.00	55.60	-1	3,708	-0.03%
2018/03/23	0	0.00	6	54.70	54.10	-6	3,765	-0.16%
2018/03/22	1	56.80	3	55.53	55.40	-2	3,776	-0.05%
2018/03/21	3	57.13	3	57.40	56.80	0	3,781	0.00%
2018/03/20	0	0.00	1	56.90	56.40	-1	3,774	-0.03%
2018/03/19	3	57.20	0	0.00	57.30	3	3,837	0.08%
2018/03/16	14	56.92	3	57.03	56.10	11	3,883	0.28%
2018/03/15	11	57.55	9	57.31	57.70	2	3,907	0.05%
2018/03/14	9	56.29	3	56.80	57.10	6	3,863	0.16%
2018/03/13	3	54.93	2	54.45	54.30	1	3,681	0.03%
2018/03/12	8	55.76	102	55.72	54.80	-94	3,709	-2.53%	大賣/
2018/03/09	103	54.93	13	54.13	55.00	90	3,552	2.53%	大買/
2018/03/08	0	0.00	2	50.00	50.00	-2	3,498	-0.06%
2018/03/07	0	0.00	1	50.20	49.75	-1	3,795	-0.03%
2018/03/05	1	50.10	0	0.00	49.50	1	3,854	0.03%
2018/02/26	1	50.60	0	0.00	50.90	1	3,916	0.03%
2018/02/23	1	50.40	6.1	51.17	51.30	-5.1	3,969	-0.13%
2018/02/22	3	49.55	0	0.00	49.55	3	3,993	0.08%
2018/02/21	0	0.00	4	49.00	49.10	-4	4,013	-0.10%
2018/02/12	1	47.00	0	0.00	46.90	1	4,002	0.02%
2018/02/08	3	47.82	0.2	48.20	47.65	2.8	4,013	0.07%
2018/02/06	0	0.00	1	46.15	46.05	-1	4,040	-0.02%
2018/02/02	2	50.00	0	0.00	49.85	2	3,972	0.05%
2018/02/01	1	50.50	1	50.30	50.10	0	3,970	0.00%
2018/01/30	2	49.95	3	50.80	52.40	-1	3,977	-0.03%
2018/01/29	5	52.00	0	0.00	51.80	5	3,890	0.13%
2018/01/25	0	0.00	2	53.65	53.00	-2	3,926	-0.05%
2018/01/24	0	0.00	1	53.10	53.50	-1	3,999	-0.03%
2018/01/23	0	0.00	1	52.40	52.30	-1	4,094	-0.02%
2018/01/22	4	52.30	0	0.00	52.30	4	4,118	0.10%
2018/01/19	0	0.00	2	52.55	52.10	-2	4,146	-0.05%
2018/01/18	1	52.60	1	52.50	52.60	0	4,144	0.00%
2018/01/17	1	51.00	1	51.90	51.90	0	4,129	0.00%
2018/01/16	1	51.30	0	0.00	51.20	1	4,099	0.02%
2018/01/15	0	0.00	2	51.25	51.30	-2	4,079	-0.05%
2018/01/12	1	50.80	2	50.00	50.90	-1	4,089	-0.02%
2018/01/11	0	0.00	1	49.80	49.80	-1	4,086	-0.02%
2018/01/10	5	50.72	3	50.70	50.60	2	4,192	0.05%
2018/01/09	7	52.76	18	52.31	51.70	-11	4,129	-0.27%
2018/01/08	12	54.62	0	0.00	54.00	12	4,071	0.29%
2018/01/05	2	55.65	2	55.55	55.50	0	4,063	0.00%
2018/01/04	7	55.69	0	0.00	56.40	7	4,033	0.17%
2018/01/03	0	0.00	8	55.23	55.40	-8	4,027	-0.20%
2018/01/02	7	54.46	0	0.00	54.80	7	4,018	0.17%

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