景碩 (3189)-凱基-和平券商分點個股進出

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

景碩

(3189)

可現股當沖

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

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	95.60	95.80	-2	2,858	-0.07%
2024/05/13	0	0.00	3	95.13	95.80	-3	2,866	-0.10%
2024/05/09	1	94.00	0	0.00	94.20	1	2,884	0.03%
2024/05/08	2	93.90	2	95.45	95.50	0	2,934	0.00%
2024/05/07	1	95.30	0	0.00	94.50	1	3,208	0.03%
2024/05/06	1	94.50	0	0.00	94.80	1	3,233	0.03%
2024/05/03	0.1	95.80	3	96.63	95.40	-2.9	3,252	-0.09%
2024/05/02	0	0.00	2	94.65	95.20	-2	3,258	-0.06%
2024/04/30	6.1	95.15	2	95.05	95.30	4.1	3,273	0.12%
2024/04/29	0	0.00	1	98.00	97.90	-1	3,272	-0.03%
2024/04/25	1	97.20	1	96.70	96.80	0	3,312	0.00%
2024/04/24	5	97.72	10	97.20	97.10	-5	3,321	-0.15%
2024/04/23	2	95.50	0	0.00	95.30	2	3,317	0.06%
2024/04/22	2	94.45	1	95.30	94.50	1	3,319	0.03%
2024/04/19	5	94.44	2	95.25	94.00	3	3,302	0.09%
2024/04/18	11	96.05	0	0.00	95.80	11	3,262	0.34%
2024/04/16	11	96.02	0	0.00	96.00	11	3,277	0.34%
2024/04/15	1	97.00	0	0.00	97.20	1	3,263	0.03%
2024/04/12	2	98.60	1	98.10	97.80	1	3,248	0.03%
2024/04/10	0.2	100.50	0	0.00	99.70	0.2	3,225	0.01%
2024/04/03	1	102.50	1	102.50	102.00	0	3,206	0.00%
2024/04/02	3	102.83	3	103.00	103.00	0	3,189	0.00%
2024/04/01	0	0.00	1	101.50	101.50	-1	3,171	-0.03%
2024/03/29	0	99.00	0	0.00	98.70	0	3,152	0.00%
2024/03/26	1	100.00	0	0.00	99.70	1	3,197	0.03%
2024/03/25	0	0.00	0	102.00	101.00	0	3,265	0.00%
2024/03/21	5	102.40	279	101.56	101.50	-274	3,434	-7.98%	大賣/鉅額交易
2024/03/20	4	102.25	24	101.60	103.00	-20	3,478	-0.58%
2024/03/19	2	99.30	43	99.34	99.30	-41	3,381	-1.21%
2024/03/18	60	96.20	11	97.29	98.00	49	3,289	1.49%
2024/03/15	6.1	92.19	0	0.00	92.10	6.1	3,205	0.19%
2024/03/14	2	95.00	0	0.00	94.40	2	3,154	0.06%
2024/03/13	11	95.27	0	0.00	94.80	11	3,147	0.35%
2024/03/12	2	96.80	16	98.79	96.70	-14	3,150	-0.44%
2024/03/11	1	98.30	11	98.59	98.20	-10	3,156	-0.32%
2024/03/08	0	0.00	23	97.56	97.00	-23	3,218	-0.71%
2024/03/07	2	93.96	1	94.00	93.80	1	3,206	0.03%
2024/03/06	30	95.47	0	0.00	95.10	30	3,222	0.93%
2024/03/05	2	96.70	1	96.10	96.20	1	3,234	0.03%
2024/02/29	5	96.30	1	96.40	96.70	4	3,317	0.12%
2024/02/27	74	96.35	1.9	97.27	96.20	72.1	3,302	2.18%
2024/02/26	11	99.54	10.7	99.91	99.20	0.3	3,266	0.01%
2024/02/22	0	0.00	1	101.50	100.50	-1	3,360	-0.03%
2024/02/21	1	101.50	1.9	101.73	101.50	-0.9	3,360	-0.03%
2024/02/20	1	102.00	0	0.00	102.00	1	3,383	0.03%
2024/02/19	3	105.17	12	104.88	104.00	-9	3,367	-0.27%
2024/02/01	1.1	100.55	3	101.00	100.50	-1.9	3,348	-0.06%
2024/01/31	12.3	101.48	7.3	100.91	100.50	5	3,349	0.15%
2024/01/30	1	104.50	10	106.00	103.50	-9	3,341	-0.27%
2024/01/29	1	102.00	3	102.33	101.50	-2	3,102	-0.06%
2024/01/26	5	100.00	0	0.00	100.00	5	3,122	0.16%
2024/01/25	4	101.00	0	0.00	101.00	4	3,144	0.13%
2024/01/23	2.1	101.29	0	0.00	101.50	2.1	3,285	0.06%
2024/01/22	0	0.00	7	99.94	100.00	-7	3,233	-0.22%
2024/01/15	0	0.00	16	97.30	97.10	-16	3,278	-0.49%
2024/01/12	12	95.57	1	96.00	95.70	11	3,286	0.33%
2024/01/10	10.1	96.10	0	0.00	96.40	10.1	3,311	0.30%
2024/01/05	1	97.70	0	0.00	97.10	1	3,300	0.03%
2024/01/04	14	97.31	0	0.00	97.70	14	3,316	0.42%
2024/01/03	10	97.80	0	0.00	97.80	10	3,327	0.30%
2024/01/02	0	0.00	1	98.40	98.20	-1	3,316	-0.03%
2023/12/29	1.1	99.05	0	0.00	99.70	1.1	3,300	0.03%
2023/12/28	0	0.00	1	99.60	99.50	-1	3,302	-0.03%
2023/12/27	2	99.80	58	99.51	99.60	-56	3,320	-1.69%
2023/12/25	0	0.00	1	99.80	100.00	-1	3,355	-0.03%
2023/12/22	6	99.17	5	99.32	99.10	1	3,356	0.03%
2023/12/21	2	99.55	1	100.50	99.60	1	3,369	0.03%
2023/12/20	5	99.02	5	98.62	98.70	0	3,275	0.00%
2023/12/19	8	98.01	8	97.43	98.30	0	3,213	0.00%
2023/12/18	22.1	98.52	5	97.78	97.70	17.1	3,130	0.55%
2023/12/15	0.1	102.00	0	0.00	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	3	102.00	0	0.00	102.00	3	2,959	0.10%
2023/12/12	3.1	103.50	1	104.50	103.50	2.1	3,017	0.07%
2023/12/11	1.1	103.50	1	103.50	103.00	0.1	3,041	0.00%
2023/12/08	1	103.00	1	102.50	102.50	0	3,048	0.00%
2023/12/06	6.5	102.88	4	101.50	101.50	2.5	3,040	0.08%
2023/12/05	4	103.13	7	104.14	104.50	-3	2,998	-0.10%
2023/12/04	9	100.49	13	101.03	102.50	-4	2,940	-0.14%
2023/12/01	2.7	99.33	6	99.50	100.50	-3.4	2,932	-0.11%
2023/11/30	6.4	98.42	0	0.00	98.90	6.4	2,907	0.22%
2023/11/29	2	98.75	5	99.30	99.30	-3	2,894	-0.10%
2023/11/28	9	97.44	3	97.73	98.00	6	2,858	0.21%
2023/11/27	30	96.57	1	97.40	96.40	29	2,838	1.02%
2023/11/24	0	0.00	1.3	97.41	97.70	-1.3	2,792	-0.05%
2023/11/23	0	0.00	1	96.90	96.90	-1	2,815	-0.04%
2023/11/22	2	97.00	0	0.00	96.80	2	2,807	0.07%
2023/11/21	6	98.97	7	98.83	98.40	-1	2,789	-0.04%
2023/11/20	2	96.80	1	96.80	97.20	1	2,716	0.04%
2023/11/17	4	96.90	2	96.65	96.50	2	2,715	0.07%
2023/11/16	1	96.60	1	96.60	96.80	0	2,681	0.00%
2023/11/15	4	95.98	3.1	96.10	96.20	0.9	2,676	0.03%
2023/11/14	1	95.10	2	95.75	94.90	-1	2,653	-0.04%
2023/11/13	1	95.50	2	95.30	95.60	-1	2,651	-0.04%
2023/11/10	7	93.16	2	93.00	92.90	5	2,632	0.19%
2023/11/09	19	94.70	2	94.60	94.60	17	2,604	0.65%
2023/11/08	1	95.50	1	96.00	95.40	0	2,662	0.00%
2023/11/07	40	96.16	3	96.43	95.50	37	2,646	1.40%
2023/11/06	32.2	97.58	3	97.77	97.80	29.2	2,627	1.11%
2023/11/03	4	96.58	6	97.48	98.70	-2	2,610	-0.08%
2023/11/02	5	96.88	2	97.35	96.50	3	2,579	0.12%
2023/11/01	6	95.65	4	95.73	96.00	2	2,564	0.08%
2023/10/31	8	94.98	7	94.61	94.80	1	2,548	0.04%
2023/10/30	13	94.36	3	94.47	94.20	10	2,556	0.39%
2023/10/27	4.1	96.16	3	95.10	95.10	1.1	2,675	0.04%
2023/10/26	18	95.52	0	0.00	96.20	18	2,731	0.66%
2023/10/25	6.1	98.93	1	97.70	97.70	5.1	2,717	0.19%
2023/10/24	13	100.01	3	99.90	99.90	10	2,780	0.36%
2023/10/23	22	101.39	0	0.00	101.00	22	2,819	0.78%
2023/10/20	5	101.00	1	100.50	101.00	4	2,879	0.14%
2023/10/19	10.1	101.21	2	101.50	101.50	8.1	2,931	0.28%
2023/10/18	16	101.50	1	102.00	101.50	15	3,003	0.50%
2023/10/17	2	102.75	0	0.00	102.00	2	3,050	0.07%
2023/10/16	20	101.25	0	0.00	101.50	20	3,354	0.60%
2023/10/13	12	102.92	1	103.00	103.00	11	3,733	0.29%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	3	105.67	2	105.00	105.00	1	3,821	0.03%
2023/10/04	1	105.50	0	0.00	107.00	1	4,141	0.02%
2023/10/02	4	108.88	2	108.00	108.00	2	4,173	0.05%
2023/09/28	0	0.00	11	108.41	108.50	-11	4,182	-0.26%
2023/09/25	1	109.50	1	110.00	109.50	0	4,208	0.00%
2023/09/22	0	0.00	1	110.50	109.50	-1	4,227	-0.02%
2023/09/20	13	110.77	0	0.00	110.50	13	4,210	0.31%
2023/09/18	0	0.00	1	114.00	113.50	-1	4,212	-0.02%
2023/09/15	4	113.00	12	113.21	113.50	-8	4,225	-0.19%
2023/09/14	1	111.50	3	111.83	111.50	-2	4,173	-0.05%
2023/09/13	1	109.50	4	110.50	110.00	-3	4,150	-0.07%
2023/09/12	0	0.00	23	110.15	109.50	-23	4,155	-0.55%
2023/09/08	1	107.50	7	109.00	108.50	-6	4,233	-0.14%
2023/09/06	1	110.00	34	110.01	110.00	-33	4,251	-0.78%
2023/09/05	0	0.00	30	109.00	109.00	-30	4,240	-0.71%
2023/09/04	1	107.50	10	108.50	108.50	-9	4,288	-0.21%
2023/09/01	3	107.33	34	107.35	107.00	-31	4,337	-0.71%
2023/08/29	0	0.00	17	106.00	106.00	-17	4,587	-0.37%
2023/08/28	2	102.00	4	102.50	102.50	-2	4,584	-0.04%
2023/08/24	5	104.20	17	105.35	105.00	-12	4,670	-0.26%
2023/08/23	2	102.00	2	102.50	103.00	0	4,823	0.00%
2023/08/21	1	102.00	1	102.50	102.00	0	5,160	0.00%
2023/08/17	2	101.00	1	102.00	103.00	1	5,219	0.02%
2023/08/16	0	0.00	31	102.76	102.50	-31	5,227	-0.59%
2023/08/15	1	101.54	10	102.50	101.50	-9	5,251	-0.17%
2023/08/14	70	101.25	20	101.25	101.00	50	5,294	0.94%
2023/08/11	3	104.83	10	105.60	105.50	-7	5,265	-0.13%
2023/08/10	7	104.72	4	105.50	104.50	3	5,294	0.06%
2023/08/09	0	0.00	1	107.50	107.00	-1	5,297	-0.02%
2023/08/08	2	106.00	1	106.50	106.00	1	5,285	0.02%
2023/08/07	6	107.17	2	108.00	107.50	4	5,304	0.08%
2023/08/04	0	0.00	2	108.50	108.50	-2	5,292	-0.04%
2023/08/02	3	110.00	12	109.67	108.50	-9	5,317	-0.17%
2023/08/01	5	107.40	4	108.38	107.00	1	5,279	0.02%
2023/07/31	106	104.39	0	0.00	103.50	106	5,192	2.04%	大買/鉅額交易
2023/07/28	3	106.50	2	106.50	106.50	1	5,139	0.02%
2023/07/27	66	106.79	0	0.00	106.50	66	5,160	1.28%
2023/07/26	9	110.00	4	109.88	109.00	5	5,209	0.10%
2023/07/25	4	111.25	5	110.80	110.00	-1	5,305	-0.02%
2023/07/24	2	111.75	3	112.50	110.50	-1	5,305	-0.02%
2023/07/21	4	109.38	1	110.50	110.00	3	5,361	0.06%
2023/07/20	4	113.75	5	114.00	112.50	-1	5,399	-0.02%
2023/07/19	12	115.71	3	114.67	113.50	9	5,363	0.17%
2023/07/18	13	116.50	26	118.15	120.50	-13	5,106	-0.25%
2023/07/17	1.1	112.55	9	113.17	113.50	-8	4,771	-0.17%
2023/07/14	2	112.25	0	0.00	111.50	2	4,833	0.04%
2023/07/13	6	111.08	5	110.00	110.00	1	4,768	0.02%
2023/07/12	6	113.75	322	112.80	113.50	-316	4,617	-6.84%	大賣/鉅額交易
2023/07/11	0	0.00	66	116.00	115.50	-66	4,515	-1.46%
2023/07/07	0	0.00	1	115.50	115.50	-1	4,487	-0.02%
2023/07/04	1	117.00	2	117.25	117.00	-1	4,497	-0.02%
2023/06/30	0	0.00	2	116.50	116.50	-2	4,545	-0.04%
2023/06/29	1	113.00	2	114.25	115.00	-1	4,603	-0.02%
2023/06/28	4	113.25	0	0.00	112.00	4	4,609	0.09%
2023/06/27	2	114.75	0	0.00	113.50	2	4,635	0.04%
2023/06/26	3	115.00	5	116.10	116.50	-2	4,656	-0.04%
2023/06/21	1	115.50	3	116.00	115.50	-2	4,835	-0.04%
2023/06/20	0	0.00	1	116.50	116.50	-1	4,878	-0.02%
2023/06/19	3	114.67	1	115.50	114.50	2	5,026	0.04%
2023/06/16	4	115.38	1	115.00	115.00	3	5,101	0.06%
2023/06/15	5	117.70	5	116.80	116.50	0	5,109	0.00%
2023/06/14	2	116.00	1	117.00	117.00	1	5,097	0.02%
2023/06/13	1	114.50	1	115.50	115.00	0	5,123	0.00%
2023/06/09	0	0.00	1	110.50	112.00	-1	5,216	-0.02%
2023/06/08	6	113.33	2	111.75	111.50	4	5,251	0.08%
2023/06/07	5	116.10	3	115.33	116.00	2	5,260	0.04%
2023/06/06	1	117.50	2	118.50	117.50	-1	5,269	-0.02%
2023/06/05	1	119.00	3	119.17	119.00	-2	5,305	-0.04%
2023/06/02	7	118.65	10	118.90	118.00	-3	5,298	-0.06%
2023/05/31	0	0.00	4	116.38	116.50	-4	5,425	-0.07%
2023/05/30	0	0.00	3	115.83	115.50	-3	5,456	-0.05%
2023/05/29	6	116.67	13	117.58	116.00	-7	5,453	-0.13%
2023/05/26	9	115.06	11	115.91	115.50	-2	5,331	-0.04%
2023/05/25	13	113.92	13	112.73	112.00	0	5,240	0.00%
2023/05/24	2	110.75	2	111.00	111.00	0	5,096	0.00%
2023/05/22	1	111.00	4	110.38	111.00	-3	5,175	-0.06%
2023/05/19	4	111.50	4	110.63	110.50	0	5,241	0.00%
2023/05/18	2	111.00	3	111.50	112.00	-1	5,344	-0.02%
2023/05/17	0	0.00	1	109.00	109.50	-1	5,421	-0.02%
2023/05/16	2	108.50	1	108.50	108.00	1	5,506	0.02%
2023/05/15	4	107.38	15	106.97	106.50	-11	5,544	-0.20%
2023/05/11	2	109.75	1	111.00	109.50	1	5,615	0.02%
2023/05/10	1	109.50	0	0.00	110.00	1	5,636	0.02%
2023/05/09	3	111.50	1	112.00	111.00	2	5,678	0.04%
2023/05/08	10	111.40	5	111.00	111.00	5	5,818	0.09%
2023/05/05	2	108.00	2	109.00	109.50	0	5,843	0.00%
2023/05/04	2	106.00	8	107.63	108.00	-6	5,960	-0.10%
2023/05/03	10	106.50	10	107.15	107.00	0	6,126	0.00%
2023/05/02	5	108.10	7	108.79	106.50	-2	6,160	-0.03%
2023/04/28	5	110.90	3	110.83	110.50	2	6,142	0.03%
2023/04/26	8	109.00	8	106.63	109.50	0	6,040	0.00%
2023/04/25	6.1	105.79	4	103.25	104.50	2.1	6,022	0.03%
2023/04/24	3	107.50	2	108.00	108.50	1	5,935	0.02%
2023/04/21	4	108.63	5	108.90	107.50	-1	5,962	-0.02%
2023/04/20	2	107.75	1	108.00	107.50	1	5,966	0.02%
2023/04/19	8	109.56	10	109.30	108.50	-2	6,045	-0.03%
2023/04/18	5	112.60	0	0.00	112.50	5	6,016	0.08%
2023/04/17	2	113.00	1	113.50	113.50	1	6,085	0.02%
2023/04/14	9	113.61	3	113.67	113.50	6	6,137	0.10%
2023/04/12	4	114.63	0	0.00	115.00	4	6,195	0.06%
2023/04/11	1	115.50	4	115.50	115.50	-3	6,252	-0.05%
2023/04/10	2	113.75	1	114.50	114.00	1	6,268	0.02%
2023/04/07	5	115.10	3	114.00	114.00	2	6,313	0.03%
2023/04/06	2	115.00	4	115.88	116.00	-2	6,292	-0.03%
2023/03/31	1	116.00	6	116.50	116.00	-5	6,397	-0.08%
2023/03/30	5	116.40	6	116.58	116.00	-1	6,554	-0.02%
2023/03/29	2	113.50	1	114.00	114.00	1	6,798	0.01%
2023/03/28	1	114.50	2	113.75	113.00	-1	7,272	-0.01%
2023/03/27	4	116.13	2	115.50	115.50	2	7,392	0.03%
2023/03/24	11	119.23	11	119.45	117.00	0	7,644	0.00%
2023/03/23	3	118.50	7	118.43	119.00	-4	7,473	-0.05%
2023/03/22	4	118.13	11	118.86	117.50	-7	7,466	-0.09%
2023/03/21	4	116.63	8	117.50	117.00	-4	7,428	-0.05%
2023/03/20	5	116.10	4	116.38	116.00	1	7,431	0.01%
2023/03/17	2	115.00	6	115.83	116.00	-4	7,633	-0.05%
2023/03/16	3	115.50	9	114.78	113.50	-6	7,892	-0.08%
2023/03/15	0	0.00	19	115.61	115.00	-19	8,401	-0.23%
2023/03/14	2	112.25	1	113.50	113.50	1	8,566	0.01%
2023/03/13	5	112.70	1	113.50	114.00	4	8,944	0.04%
2023/03/10	7	114.64	6	112.83	113.00	1	9,091	0.01%
2023/03/09	2	117.00	3	117.67	115.50	-1	9,511	-0.01%
2023/03/08	4	116.00	2	116.00	116.50	2	9,555	0.02%
2023/03/07	2	115.50	10.2	115.51	115.50	-8.2	9,625	-0.09%
2023/03/06	2	118.00	1	118.50	118.00	1	9,665	0.01%
2023/03/03	16	115.59	7	116.36	116.50	9	9,774	0.09%
2023/03/02	3	112.17	3	112.83	113.00	0	9,703	0.00%
2023/02/24	3	109.67	4	108.63	108.50	-1	9,782	-0.01%
2023/02/23	0	0.00	7	110.00	110.50	-7	9,857	-0.07%
2023/02/22	4	108.63	2	109.25	108.50	2	10,099	0.02%
2023/02/21	3	110.00	8	110.94	111.00	-5	10,281	-0.05%
2023/02/20	3	109.50	1	109.00	109.00	2	10,426	0.02%
2023/02/17	3	109.50	4	110.00	110.00	-1	10,640	-0.01%
2023/02/16	0	0.00	1	112.00	111.50	-1	10,961	-0.01%
2023/02/15	14	108.82	5.3	109.88	111.50	8.7	11,501	0.08%
2023/02/14	0	0.00	2.7	107.87	109.00	-2.7	11,654	-0.02%
2023/02/13	4	105.50	1	107.00	105.00	3	12,340	0.02%
2023/02/10	10	107.75	7	107.29	107.00	3	12,731	0.02%
2023/02/09	4	109.50	1	109.50	109.00	3	12,945	0.02%
2023/02/08	3	109.50	2	110.50	110.00	1	13,163	0.01%
2023/02/07	7	109.07	6.1	109.33	109.50	1	13,350	0.01%
2023/02/06	12	108.21	8	108.75	108.50	4	13,602	0.03%
2023/02/03	5	115.20	3	116.50	115.00	2	13,644	0.01%
2023/02/02	25	117.76	5	118.40	119.00	20	13,761	0.15%
2023/02/01	18	116.92	5	116.40	117.00	13	13,847	0.09%
2023/01/31	3	111.83	1	112.50	112.50	2	13,907	0.01%
2023/01/30	0	0.00	5	111.30	111.50	-5	14,327	-0.03%
2023/01/17	2	108.50	2	108.25	108.00	0	14,615	0.00%
2023/01/16	0	0.00	3	107.83	108.50	-3	15,173	-0.02%
2023/01/13	6	107.25	2	107.00	105.50	4	15,301	0.03%
2023/01/12	2	106.75	2	106.00	106.00	0	15,474	0.00%
2023/01/11	3	107.00	3	107.17	107.00	0	15,764	0.00%
2023/01/10	3	106.00	3	106.67	106.50	0	16,253	0.00%
2023/01/09	4	106.88	4	107.50	107.50	0	16,589	0.00%
2023/01/05	3.1	103.16	0	0.00	102.50	3.1	16,733	0.02%
2023/01/04	1.2	103.68	0	0.00	103.00	1.2	16,804	0.01%
2023/01/03	1	104.00	1	105.50	106.00	0	16,887	0.00%
2022/12/30	1	107.50	1	104.50	104.50	0	17,066	0.00%
2022/12/29	0	0.00	1	106.00	106.00	-1	17,146	-0.01%
2022/12/28	0.1	105.00	0	0.00	104.50	0.1	17,392	0.00%
2022/12/27	2	108.00	2	107.25	107.50	0	17,562	0.00%
2022/12/26	4.1	106.01	3	106.33	106.00	1.1	17,621	0.01%
2022/12/23	0.1	107.00	3	107.50	107.00	-2.9	17,780	-0.02%
2022/12/22	5	105.90	5	106.70	107.00	0	17,871	0.00%
2022/12/21	7	105.57	2	105.25	106.50	5	17,832	0.03%
2022/12/20	6.2	106.98	9	108.06	109.50	-2.9	17,695	-0.02%
2022/12/19	0.1	111.62	0	0.00	112.00	0.1	17,412	0.00%
2022/12/16	28	113.41	3	112.33	112.00	25	17,414	0.14%
2022/12/15	2	116.75	1	118.00	118.00	1	17,256	0.01%
2022/12/14	0	0.00	16	116.13	116.50	-16	17,352	-0.09%
2022/12/13	4	115.50	2	115.00	115.00	2	17,372	0.01%
2022/12/12	0	117.00	2.2	117.18	117.00	-2.2	17,320	-0.01%
2022/12/09	6	118.67	3	117.67	117.50	3	17,309	0.02%
2022/12/08	4	119.88	1	120.50	120.00	3	17,160	0.02%
2022/12/07	11.3	123.72	12	125.29	121.50	-0.7	17,051	0.00%
2022/12/06	12	137.04	4	137.38	134.50	8	16,598	0.05%
2022/12/05	13.2	136.91	13	137.92	138.50	0.2	16,437	0.00%
2022/12/02	3	133.00	5	132.40	133.00	-2	16,119	-0.01%
2022/12/01	6	130.42	10	130.10	130.50	-4	16,148	-0.02%
2022/11/30	0	0.00	2	121.75	122.50	-2	15,750	-0.01%
2022/11/29	1	120.50	0	0.00	121.00	1	15,778	0.01%
2022/11/28	1	122.00	1	122.00	122.00	0	15,889	0.00%
2022/11/25	2	121.00	2	122.50	120.50	0	16,141	0.00%
2022/11/24	0	0.00	4	119.63	120.00	-4	15,990	-0.03%
2022/11/23	0	0.00	1	117.50	117.50	-1	15,932	-0.01%
2022/11/22	2	116.50	2	117.50	118.00	0	15,953	0.00%
2022/11/21	0	0.00	1	117.50	117.00	-1	15,944	-0.01%
2022/11/18	7	117.86	2	116.50	116.00	5	15,912	0.03%
2022/11/17	15	119.27	12	119.58	120.00	3	15,766	0.02%
2022/11/16	9	121.44	16	122.16	121.50	-7	15,764	-0.04%
2022/11/15	14	119.82	22	119.48	121.50	-8	15,744	-0.05%
2022/11/14	20	119.73	18	119.78	119.00	2	15,626	0.01%
2022/11/11	15	121.90	13	121.85	119.50	2	15,359	0.01%
2022/11/10	4	111.88	1	113.00	113.00	3	14,764	0.02%
2022/11/09	15	112.13	30.2	112.41	113.50	-15.2	14,573	-0.10%
2022/11/08	9	107.17	6	107.25	106.50	3	14,070	0.02%
2022/11/07	8	103.19	6	103.92	104.00	2	13,845	0.01%
2022/11/04	27	104.48	21	104.95	105.00	6	13,717	0.04%
2022/11/03	22	106.20	20	105.90	106.50	2	13,615	0.01%
2022/11/02	10	107.45	24	107.79	107.50	-14	13,553	-0.10%
2022/11/01	9	105.11	4	105.00	105.00	5	13,357	0.04%
2022/10/31	2	103.50	0	0.00	104.50	2	13,314	0.02%
2022/10/28	9	103.44	10	104.35	103.50	-1	13,372	-0.01%
2022/10/27	7	103.64	13	103.31	104.00	-6	13,498	-0.04%
2022/10/26	31	102.87	11	101.45	101.50	20	13,425	0.15%
2022/10/25	14	104.43	28	104.61	104.50	-14	13,090	-0.11%
2022/10/24	9	104.72	9	103.94	102.50	0	12,999	0.00%
2022/10/21	3	101.17	2	100.75	100.00	1	12,968	0.01%
2022/10/20	8	99.66	5	100.60	100.50	3	13,114	0.02%
2022/10/19	3	102.67	13	103.65	102.00	-10	13,204	-0.08%
2022/10/18	16	103.91	22	102.89	102.50	-6	13,000	-0.05%
2022/10/17	18	97.39	21	99.55	103.50	-3	12,646	-0.02%
2022/10/14	0	0.00	21	99.28	99.50	-21	12,567	-0.17%
2022/10/13	6	93.75	6	91.63	90.50	0	12,680	0.00%
2022/10/12	9	95.21	10.1	94.72	95.30	-1.1	12,686	-0.01%
2022/10/11	49	95.54	47	93.36	92.50	2	12,786	0.02%
2022/10/07	3.1	100.66	2	101.75	100.50	1.1	12,896	0.01%
2022/10/06	11	98.87	12	99.78	100.50	-1	12,854	-0.01%
2022/10/05	32	99.18	20	100.01	99.00	12	12,920	0.09%
2022/10/04	44	97.64	25	97.71	99.90	19	12,821	0.15%
2022/10/03	23	92.55	9	94.29	94.40	14	12,678	0.11%
2022/09/30	7	90.03	26.2	91.25	93.00	-19.2	12,805	-0.15%
2022/09/29	6	91.87	2	93.10	90.30	4	12,880	0.03%
2022/09/28	49	92.97	2	92.55	92.00	47	12,806	0.37%
2022/09/27	1	93.30	55	93.81	96.70	-54	12,851	-0.42%
2022/09/26	49	92.71	52	94.52	92.60	-3	12,840	-0.02%
2022/09/23	12	99.24	7	100.09	98.00	5	12,910	0.04%
2022/09/22	12	100.08	1	101.00	100.00	11	12,866	0.09%
2022/09/21	6	103.00	1	103.00	103.00	5	12,833	0.04%
2022/09/20	3	105.17	3	104.83	105.00	0	12,853	0.00%
2022/09/19	3	106.33	2	107.50	105.50	1	12,941	0.01%
2022/09/16	4	106.25	0	0.00	105.50	4	13,033	0.03%
2022/09/15	4	108.75	0	0.00	108.00	4	13,263	0.03%
2022/09/14	20	107.25	6	108.75	109.50	14	13,373	0.10%
2022/09/13	3	111.67	0	0.00	111.50	3	13,424	0.02%
2022/09/08	0	0.00	1	112.00	111.50	-1	13,670	-0.01%
2022/09/07	6	108.25	5	108.30	108.50	1	13,949	0.01%
2022/09/06	0	0.00	3	113.17	112.00	-3	14,099	-0.02%
2022/09/05	4	113.13	2	111.75	111.50	2	14,128	0.01%
2022/09/02	2	111.50	0	0.00	111.50	2	14,070	0.01%
2022/09/01	15	112.60	5	114.20	111.50	10	13,951	0.07%
2022/08/31	8	123.00	5	122.10	123.00	3	13,744	0.02%
2022/08/29	16	121.81	15	121.03	121.50	1	13,856	0.01%
2022/08/26	6	129.00	1	129.50	127.00	5	13,872	0.04%
2022/08/25	2	127.00	2	128.00	129.00	0	13,911	0.00%
2022/08/24	1	125.50	1	126.50	125.50	0	14,102	0.00%
2022/08/23	18	129.19	12	129.54	128.50	6	14,148	0.04%
2022/08/22	2	135.50	1	139.50	136.50	1	14,263	0.01%
2022/08/19	1	134.50	3	137.50	137.00	-2	14,409	-0.01%
2022/08/18	2	132.50	4	131.63	134.00	-2	14,598	-0.01%
2022/08/17	1	133.50	0	0.00	133.00	1	14,786	0.01%
2022/08/16	3	134.50	0	0.00	134.00	3	14,910	0.02%
2022/08/15	13	135.58	19	135.42	135.50	-6	14,923	-0.04%
2022/08/12	0	0.00	3	131.83	131.00	-3	14,717	-0.02%
2022/08/11	6	128.08	3	128.83	128.00	3	14,565	0.02%
2022/08/10	7	126.93	1	127.50	125.50	6	14,606	0.04%
2022/08/09	3	126.68	3	130.00	129.50	0	14,629	0.00%
2022/08/08	0	0.00	5	126.80	129.00	-5	14,652	-0.03%
2022/08/05	1	126.00	3	127.33	126.50	-2	14,664	-0.01%
2022/08/04	13.1	120.39	12	121.25	121.00	1.1	14,570	0.01%
2022/08/03	12.1	126.29	7	126.21	124.00	5.1	14,372	0.04%
2022/08/02	4	129.63	2	130.50	130.00	2	14,162	0.01%
2022/08/01	15	133.43	15	135.10	134.00	0	14,122	0.00%
2022/07/29	3	132.83	3	135.00	136.00	0	14,179	0.00%
2022/07/28	14.6	133.45	6	133.67	130.50	8.6	14,090	0.06%
2022/07/27	5	147.20	14	148.25	149.00	-9	13,770	-0.07%
2022/07/26	6	144.99	9	145.67	141.50	-3	13,583	-0.02%
2022/07/25	6	144.08	3	145.00	146.00	3	13,607	0.02%
2022/07/22	6	145.17	5	145.20	145.00	1	13,846	0.01%
2022/07/21	7	143.71	1	145.50	145.00	6	14,210	0.04%
2022/07/20	3.1	138.98	4	137.75	138.50	-1	14,200	-0.01%
2022/07/19	3	135.83	2	136.25	134.50	1	14,036	0.01%
2022/07/18	1	133.50	5	136.10	137.00	-4	14,026	-0.03%
2022/07/15	4	132.75	4	133.75	133.50	0	13,869	0.00%
2022/07/14	0	0.00	1	132.00	133.50	-1	13,727	-0.01%
2022/07/13	7	129.07	7	130.50	128.50	0	13,674	0.00%
2022/07/12	5.1	128.27	3	127.17	126.00	2.1	13,583	0.02%
2022/07/11	3	133.67	3	133.33	134.00	0	13,473	0.00%
2022/07/08	10	135.60	10	135.00	135.00	0	13,560	0.00%
2022/07/07	5	132.60	3.1	134.34	134.00	2	13,480	0.01%
2022/07/06	5.1	129.12	4	129.25	127.50	1.1	13,380	0.01%
2022/07/05	4	133.13	4	131.75	133.00	0	13,413	0.00%
2022/07/04	6	132.00	7	132.43	130.50	-1	13,325	-0.01%
2022/07/01	36	135.65	4	132.13	130.00	32	13,481	0.24%
2022/06/30	3	142.67	6	143.00	142.50	-3	13,388	-0.02%
2022/06/29	4	141.50	8.1	142.61	143.00	-4.1	13,495	-0.03%
2022/06/28	11	142.95	6	141.42	144.00	5	13,495	0.04%
2022/06/27	1.1	149.77	7	151.29	151.00	-5.9	13,503	-0.04%
2022/06/24	6	142.25	25	141.92	142.50	-19	13,538	-0.14%
2022/06/23	10.1	140.13	6	141.58	138.50	4.1	13,436	0.03%
2022/06/22	12	146.13	10	149.25	145.00	2	13,301	0.02%
2022/06/21	2	148.50	7	149.86	153.00	-5	13,194	-0.04%
2022/06/20	4	143.75	4	145.75	143.00	0	13,158	0.00%
2022/06/17	4	146.50	5	146.10	148.00	-1	13,111	-0.01%
2022/06/16	14	147.89	16	148.09	143.00	-2	13,017	-0.02%
2022/06/15	13.5	156.17	5	148.70	148.00	8.5	12,813	0.07%
2022/06/14	2	161.25	5	162.30	163.00	-3	12,769	-0.02%
2022/06/13	4.1	161.87	1	161.50	161.00	3.1	12,835	0.02%
2022/06/10	1.2	168.02	33	164.85	168.00	-31.9	12,980	-0.25%
2022/06/09	3.2	168.14	3	170.33	167.50	0.2	12,990	0.00%
2022/06/08	3	168.50	5.3	169.76	168.50	-2.3	12,915	-0.02%
2022/06/07	3.1	166.70	0	0.00	166.50	3.1	12,937	0.02%
2022/06/06	4	169.88	4	169.38	170.00	0	13,001	0.00%
2022/06/02	4	167.38	4	165.50	167.50	0	13,095	0.00%
2022/06/01	6.1	165.92	5	167.40	166.00	1.1	13,153	0.01%
2022/05/31	14	172.50	9.2	171.89	175.00	4.8	13,006	0.04%
2022/05/30	4	172.63	6	169.58	172.50	-2	12,960	-0.02%
2022/05/27	15.2	161.82	13	161.31	160.50	2.2	12,843	0.02%
2022/05/26	17.4	158.37	33	154.29	156.50	-15.7	13,010	-0.12%
2022/05/25	25.1	163.35	8	162.19	164.50	17.1	13,056	0.13%
2022/05/24	7.1	163.85	6	162.50	160.50	1.1	12,946	0.01%
2022/05/23	0	0.00	2	173.50	171.50	-2	12,797	-0.02%
2022/05/20	4	170.88	2	169.00	169.00	2	12,785	0.02%
2022/05/19	6	171.33	7	170.79	173.50	-1	12,806	-0.01%
2022/05/18	8	175.69	28	176.02	175.00	-20	12,902	-0.16%
2022/05/17	2	172.00	2	174.25	174.00	0	12,822	0.00%
2022/05/16	21	174.10	0.1	171.50	169.50	20.9	12,833	0.16%
2022/05/13	1.1	168.27	2	170.25	172.50	-0.9	12,711	-0.01%
2022/05/12	0	0.00	2	167.25	164.00	-2	12,656	-0.02%
2022/05/11	1	170.00	0	0.00	168.00	1	12,661	0.01%
2022/05/10	8	171.19	8	169.75	172.00	0	12,687	0.00%
2022/05/09	0	0.00	1	172.00	166.50	-1	12,792	-0.01%
2022/05/06	9	170.11	10	172.96	170.50	-1	12,849	-0.01%
2022/05/05	9	184.28	4.1	184.13	181.00	4.9	12,688	0.04%
2022/05/04	16.1	176.87	16	177.75	177.00	0.1	12,499	0.00%
2022/05/03	3	175.00	6	173.50	175.00	-3	12,356	-0.02%
2022/04/29	8	170.06	9	170.67	171.50	-1	12,334	-0.01%
2022/04/28	21.1	160.32	18	162.11	160.50	3.1	12,098	0.03%
2022/04/27	15.1	160.53	15	165.43	167.50	0.1	11,828	0.00%
2022/04/26	16.1	174.37	4	168.50	168.50	12.1	11,380	0.11%
2022/04/25	9	176.22	8	175.19	178.00	1	11,284	0.01%
2022/04/22	11.1	185.84	5	185.60	184.00	6.1	11,231	0.05%
2022/04/21	10	196.50	14.2	196.25	197.00	-4.2	11,195	-0.04%
2022/04/20	8	192.06	12.1	192.13	192.50	-4.1	11,212	-0.04%
2022/04/19	12	188.46	6	189.00	188.50	6	11,181	0.05%
2022/04/18	14	184.00	14	180.68	184.00	0	11,184	0.00%
2022/04/15	4	182.00	8	181.94	181.00	-4	11,315	-0.04%
2022/04/14	18	189.97	11	190.95	189.50	7	11,392	0.06%
2022/04/13	14	185.00	17	185.68	187.00	-3	11,354	-0.03%
2022/04/12	14	186.61	11	185.73	185.50	3	11,335	0.03%
2022/04/11	5.1	181.02	1	189.50	182.50	4.1	11,225	0.04%
2022/04/08	0.1	194.00	0	0.00	192.00	0.1	11,119	0.00%
2022/04/07	16	198.06	18	194.08	192.50	-2	11,093	-0.02%
2022/04/06	5	202.60	7	199.79	205.00	-2	10,782	-0.02%
2022/04/01	25	198.12	64.2	197.01	202.50	-39.2	10,648	-0.37%
2022/03/31	5.1	193.76	4	194.50	194.50	1.1	10,713	0.01%
2022/03/30	5	198.00	7	198.29	198.00	-2	10,682	-0.02%
2022/03/29	45.1	197.03	15	193.60	193.50	30.1	10,621	0.28%
2022/03/28	1.1	198.00	6	198.33	201.00	-4.9	10,430	-0.05%
2022/03/25	15	202.83	19.7	203.16	203.00	-4.7	10,409	-0.05%
2022/03/24	2.5	201.34	26	200.06	202.00	-23.5	10,308	-0.23%
2022/03/23	19	200.82	21	200.88	199.50	-2	10,287	-0.02%
2022/03/22	17	192.65	6	193.58	193.50	11	10,185	0.11%
2022/03/21	32	191.11	7	192.86	192.00	25	10,192	0.25%
2022/03/18	22	184.86	24	183.21	188.00	-2	10,105	-0.02%
2022/03/17	17.2	182.17	17	182.50	186.50	0.2	10,020	0.00%
2022/03/16	12	174.38	11	175.91	172.50	1	9,818	0.01%
2022/03/15	12.3	174.63	10	177.50	172.00	2.3	9,746	0.02%
2022/03/14	7	188.00	7	187.14	188.00	0	9,658	0.00%
2022/03/11	0.3	190.70	0	0.00	193.00	0.3	9,703	0.00%
2022/03/10	2	194.50	7	194.64	197.00	-5	9,742	-0.05%
2022/03/09	20.1	186.62	16.1	185.47	186.00	4	9,942	0.04%
2022/03/08	12.3	189.72	11	192.50	185.50	1.3	10,028	0.01%
2022/03/07	7.3	200.79	0	0.00	197.00	7.3	9,976	0.07%
2022/03/04	0	0.00	13	219.77	217.50	-13	10,116	-0.13%
2022/03/03	11.1	220.90	3	220.33	217.00	8.1	10,209	0.08%
2022/03/02	8.2	220.85	3	221.33	222.50	5.2	10,300	0.05%
2022/03/01	10.2	232.86	0	0.00	224.50	10.2	10,268	0.10%
2022/02/25	4	217.50	16.6	222.80	227.00	-12.6	9,965	-0.13%
2022/02/24	12	212.46	11	216.27	212.00	1	9,643	0.01%
2022/02/23	2.2	213.16	2	214.50	213.50	0.2	9,527	0.00%
2022/02/22	13.3	210.92	7	209.86	210.00	6.3	9,546	0.07%
2022/02/21	5	214.20	5	217.30	216.50	0	9,569	0.00%
2022/02/18	8	214.50	7	217.50	218.00	1	9,639	0.01%
2022/02/17	6.2	215.89	4	219.63	214.50	2.2	9,695	0.02%
2022/02/16	15	220.10	9	219.56	217.50	6	9,885	0.06%
2022/02/15	10	217.95	8	219.75	215.50	2	9,957	0.02%
2022/02/14	7	214.93	2	215.50	215.50	5	10,091	0.05%
2022/02/11	2	220.00	2	222.50	221.50	0	10,208	0.00%
2022/02/10	7	220.50	27	221.43	221.00	-20	10,273	-0.19%
2022/02/09	26	218.50	10	221.30	224.50	16	10,328	0.15%
2022/02/08	9	203.33	3	208.50	210.00	6	10,357	0.06%
2022/02/07	10	200.40	3	201.83	202.50	7	10,415	0.07%
2022/01/26	6	200.67	5	202.50	201.50	1	10,728	0.01%
2022/01/25	11	199.23	10	200.60	198.00	1	11,165	0.01%
2022/01/24	4	196.00	6	201.75	206.00	-2	11,590	-0.02%
2022/01/21	11	203.91	19	202.21	200.50	-8	12,083	-0.07%
2022/01/20	5	211.70	5	212.10	213.00	0	12,331	0.00%
2022/01/19	4	212.75	1	213.00	213.00	3	13,147	0.02%
2022/01/18	22	217.64	20	209.58	217.50	2	13,603	0.01%
2022/01/17	1	205.50	5	206.40	208.50	-4	13,734	-0.03%
2022/01/14	3	196.00	1	200.00	201.00	2	14,096	0.01%
2022/01/13	12	200.46	11	201.05	200.50	1	14,596	0.01%
2022/01/12	2	201.00	15	201.53	201.00	-13	15,503	-0.08%
2022/01/11	23	201.96	15	202.73	200.00	8	15,874	0.05%
2022/01/10	5	203.70	6	206.25	206.50	-1	16,040	-0.01%
2022/01/07	10	217.15	6	214.25	212.50	4	16,284	0.02%
2022/01/06	5	226.10	5	226.20	228.00	0	16,485	0.00%
2022/01/05	10	230.00	11	232.68	230.00	-1	16,749	-0.01%
2022/01/04	6	236.17	22	236.68	235.50	-16	17,006	-0.09%
2022/01/03	5	236.60	4	238.50	236.00	1	17,532	0.01%
2021/12/30	3	234.00	5	233.70	233.00	-2	17,819	-0.01%
2021/12/29	1	235.50	1	239.50	236.50	0	17,930	0.00%
2021/12/28	2	238.25	5	239.40	239.50	-3	18,294	-0.02%
2021/12/27	13	244.58	12	244.50	237.00	1	18,566	0.01%
2021/12/24	4	238.00	8	239.31	238.50	-4	18,515	-0.02%
2021/12/23	4	235.38	9	236.56	237.50	-5	18,745	-0.03%
2021/12/22	2	230.50	3	231.33	232.00	-1	18,920	-0.01%
2021/12/21	3	227.50	3	229.00	229.00	0	19,147	0.00%
2021/12/20	4	230.00	4	226.50	226.50	0	19,327	0.00%
2021/12/17	5	231.70	3	230.83	231.00	2	19,509	0.01%
2021/12/16	6	231.00	8	233.00	233.50	-2	19,787	-0.01%
2021/12/15	3	225.00	4	224.63	227.00	-1	19,869	-0.01%
2021/12/14	23.1	224.15	14	221.57	220.00	9.1	19,971	0.05%
2021/12/13	0	0.00	3	229.17	230.50	-3	20,096	-0.01%
2021/12/10	10	225.55	6	227.92	225.50	4	20,165	0.02%
2021/12/09	18.2	235.02	17	232.09	229.50	1.2	20,198	0.01%
2021/12/08	3	234.33	6	236.33	237.00	-3	20,324	-0.01%
2021/12/07	26	234.88	28	230.77	228.00	-2	20,560	-0.01%
2021/12/06	21	234.74	20	235.55	237.00	1	20,856	0.00%
2021/12/03	14	240.54	15	236.90	241.00	-1	21,325	0.00%
2021/12/02	24	228.52	23	229.24	230.00	1	21,728	0.00%
2021/12/01	25	232.04	14	230.18	228.00	11	22,102	0.05%
2021/11/30	17	237.88	18	239.81	240.50	-1	22,466	0.00%
2021/11/29	17	229.50	14	228.14	234.00	3	22,504	0.01%
2021/11/26	15	234.00	8.1	231.79	231.00	7	22,542	0.03%
2021/11/25	3.1	236.74	5	240.00	239.00	-2	22,725	-0.01%
2021/11/24	2	236.50	3	237.67	234.50	-1	22,834	0.00%
2021/11/23	9	231.72	8	234.38	232.00	1	23,249	0.00%
2021/11/22	3	230.50	14	232.54	238.00	-11	23,423	-0.05%
2021/11/19	7	235.43	10	238.00	235.00	-3	23,817	-0.01%
2021/11/18	12	236.21	6	237.67	236.50	6	24,138	0.02%
2021/11/17	17	240.00	23	237.89	243.00	-6	24,245	-0.02%
2021/11/16	29	235.36	8	235.44	236.00	21	24,279	0.09%
2021/11/15	28	248.25	14	248.75	243.00	14	24,276	0.06%
2021/11/12	5	250.50	25	252.04	251.00	-20	24,240	-0.08%
2021/11/11	12	244.54	10	246.75	243.50	2	24,079	0.01%
2021/11/10	11	246.59	21	246.74	250.00	-10	23,974	-0.04%
2021/11/09	20	245.35	8	247.00	243.50	12	23,930	0.05%
2021/11/08	17	242.41	13	243.73	242.50	4	23,982	0.02%
2021/11/05	18	245.92	12	246.63	249.50	6	23,957	0.03%
2021/11/04	5	240.50	5	243.50	242.00	0	23,880	0.00%
2021/11/03	18	236.56	30	234.42	241.50	-12	23,773	-0.05%
2021/11/02	24	236.52	19	241.55	233.00	5	23,548	0.02%
2021/11/01	35	246.31	30	249.17	239.50	5	23,279	0.02%
2021/10/29	13.2	245.38	8.3	246.75	244.00	4.9	22,958	0.02%
2021/10/28	33	247.70	19	245.82	246.50	14	22,556	0.06%
2021/10/27	53	250.42	43	251.16	249.50	10	22,275	0.04%
2021/10/26	42	242.61	40	241.36	236.00	2	21,599	0.01%
2021/10/25	14	239.79	12	241.38	245.00	2	21,430	0.01%
2021/10/22	44	237.31	35	236.86	236.50	9	21,501	0.04%
2021/10/21	32	237.78	41	236.02	233.00	-9	21,414	-0.04%
2021/10/20	47	242.19	40	240.51	248.00	7	20,975	0.03%
2021/10/19	7	229.36	27	233.54	237.50	-20	20,214	-0.10%
2021/10/18	9	211.11	11	214.45	216.00	-2	20,181	-0.01%
2021/10/15	16	208.81	32	210.89	210.00	-16	20,158	-0.08%
2021/10/14	15	203.87	16	200.38	200.00	-1	19,953	-0.01%
2021/10/13	22	208.89	5	208.00	203.00	17	19,745	0.09%
2021/10/12	20	216.33	11	218.45	219.00	9	19,609	0.05%
2021/10/08	16	214.75	21	219.64	221.00	-5	19,698	-0.03%
2021/10/07	16	201.25	23	204.43	211.00	-7	19,487	-0.04%
2021/10/06	20	198.73	7	197.93	192.00	13	19,542	0.07%
2021/10/05	15	196.67	17	198.71	201.50	-2	19,785	-0.01%
2021/10/04	6	196.67	2	201.00	191.00	4	19,784	0.02%
2021/10/01	4	200.50	5	199.20	200.50	-1	20,020	0.00%
2021/09/30	11	198.64	16	201.03	202.00	-5	20,296	-0.02%
2021/09/29	14	196.82	7	195.93	193.00	7	20,608	0.03%
2021/09/28	8	199.69	5	202.40	207.00	3	20,728	0.01%
2021/09/27	7	207.36	3	208.67	206.50	4	20,624	0.02%
2021/09/24	3	219.00	5	217.40	217.00	-2	20,506	-0.01%
2021/09/23	3	214.33	21	212.95	215.00	-18	20,337	-0.09%
2021/09/22	8	204.00	15	204.13	204.00	-7	20,080	-0.03%
2021/09/17	31	209.56	17.1	209.07	212.00	13.9	20,105	0.07%
2021/09/16	10	206.10	9	206.17	205.00	1	20,087	0.00%
2021/09/15	21	201.67	24	200.56	204.00	-3	20,140	-0.01%
2021/09/14	2	203.50	2	205.25	202.50	0	20,576	0.00%
2021/09/13	5	204.50	6	202.83	202.50	-1	21,004	0.00%
2021/09/10	14	204.71	12	205.54	209.50	2	21,183	0.01%
2021/09/09	21	202.69	24	202.81	204.00	-3	21,152	-0.01%
2021/09/08	31	204.10	36	207.26	200.50	-5	20,915	-0.02%
2021/09/07	54	220.94	49	220.30	222.50	5	20,466	0.02%
2021/09/06	47	221.91	40	224.24	229.00	7	19,797	0.04%
2021/09/03	13	209.88	21	211.55	219.00	-8	19,314	-0.04%
2021/09/02	26	201.50	33	202.58	202.50	-7	18,905	-0.04%
2021/09/01	18	197.97	16	198.38	198.00	2	18,890	0.01%
2021/08/31	31	196.24	17	200.29	200.50	14	19,285	0.07%
2021/08/30	17	203.94	20	203.70	205.00	-3	19,724	-0.02%
2021/08/27	50	202.91	39	201.59	202.00	11	19,769	0.06%
2021/08/26	13	192.92	11	194.86	196.00	2	19,606	0.01%
2021/08/25	14	193.25	25	194.84	195.50	-11	19,482	-0.06%
2021/08/24	19	184.03	22	186.59	185.00	-3	19,144	-0.02%
2021/08/23	28	179.00	22	179.11	184.50	6	18,981	0.03%
2021/08/20	0	0.00	6	166.58	168.00	-6	18,870	-0.03%
2021/08/19	12	166.92	5	162.90	159.00	7	18,780	0.04%
2021/08/18	4	171.00	4	173.75	172.50	0	18,751	0.00%
2021/08/17	4	171.00	8	168.94	165.50	-4	18,722	-0.02%
2021/08/16	9	169.11	8	172.38	172.50	1	18,727	0.01%
2021/08/13	21	174.21	10	177.45	174.50	11	18,812	0.06%
2021/08/12	15	178.73	18	179.00	180.00	-3	18,829	-0.02%
2021/08/11	35	172.87	32	171.05	170.50	3	18,676	0.02%
2021/08/10	13	177.38	15	177.13	181.00	-2	18,783	-0.01%
2021/08/09	16	178.47	5	179.30	176.00	11	18,841	0.06%
2021/08/06	14	180.93	12	182.96	181.50	2	18,864	0.01%
2021/08/05	19	185.84	20	186.13	186.50	-1	18,898	-0.01%
2021/08/04	12	185.25	9	181.44	182.00	3	18,944	0.02%
2021/08/03	7	187.07	8	190.44	190.00	-1	18,935	-0.01%
2021/08/02	8	184.81	8	185.00	188.00	0	18,806	0.00%
2021/07/30	14	186.50	12	188.75	184.00	2	18,849	0.01%
2021/07/29	22	188.80	19.1	192.01	194.00	2.9	18,762	0.02%
2021/07/28	14	169.93	14	178.39	179.50	0	18,481	0.00%
2021/07/27	12	183.17	5	187.80	184.00	7	18,249	0.04%
2021/07/26	3	193.67	6	196.00	197.00	-3	18,009	-0.02%
2021/07/23	17	205.44	15	202.37	199.50	2	17,961	0.01%
2021/07/22	9	200.11	15.5	204.55	209.50	-6.5	18,108	-0.04%
2021/07/21	19	193.37	17	193.32	190.50	2	17,898	0.01%
2021/07/20	10	186.35	11	188.86	186.00	-1	17,766	-0.01%
2021/07/19	18	190.78	14	188.04	186.50	4	17,608	0.02%
2021/07/16	13.5	190.30	6.1	190.64	193.00	7.4	17,533	0.04%
2021/07/15	10	192.25	21	189.29	195.50	-11	17,337	-0.06%
2021/07/14	24	182.56	23	183.59	181.00	1	16,919	0.01%
2021/07/13	11	184.09	28	176.61	176.50	-17	16,770	-0.10%
2021/07/12	11	183.32	12	185.29	188.50	-1	16,627	-0.01%
2021/07/09	20.1	173.51	18	172.28	176.00	2.1	16,335	0.01%
2021/07/08	14	169.68	33	171.76	174.00	-19	16,122	-0.12%
2021/07/07	7	160.14	5	159.80	159.00	2	15,711	0.01%
2021/07/06	44.1	152.40	24	155.54	159.00	20.1	15,290	0.13%
2021/07/05	13	141.96	21	144.26	150.00	-8	14,862	-0.05%
2021/07/02	2	132.50	4	134.25	136.50	-2	14,581	-0.01%
2021/07/01	4	132.00	4	132.00	130.00	0	14,533	0.00%
2021/06/30	2	131.00	3	133.17	135.00	-1	14,662	-0.01%
2021/06/29	0	0.00	1	131.50	131.00	-1	14,834	-0.01%
2021/06/28	12	133.00	10	134.80	131.50	2	15,167	0.01%
2021/06/25	15	138.63	7	140.93	136.50	8	15,362	0.05%
2021/06/24	3	139.67	2	137.75	136.50	1	15,430	0.01%
2021/06/23	8	136.06	9	136.28	137.00	-1	15,546	-0.01%
2021/06/22	12	132.21	8	133.88	137.50	4	15,065	0.03%
2021/06/21	7	128.50	8	126.94	125.00	-1	14,550	-0.01%
2021/06/18	9	127.06	21	125.26	124.50	-12	14,173	-0.08%
2021/06/17	12	121.92	9	122.17	122.00	3	13,875	0.02%
2021/06/16	3	117.33	6	118.75	115.50	-3	13,705	-0.02%
2021/06/15	1	119.50	0	0.00	118.50	1	13,595	0.01%
2021/06/11	8	120.38	6	119.92	118.00	2	13,544	0.01%
2021/06/10	6	121.50	2	121.50	121.50	4	13,417	0.03%
2021/06/09	24	122.31	26	122.94	121.50	-2	13,330	-0.02%
2021/06/08	85	127.49	69	124.83	122.00	16	13,062	0.12%
2021/06/07	17	121.00	41	122.60	126.00	-24	12,554	-0.19%
2021/06/04	17	115.74	10	117.00	116.00	7	11,828	0.06%
2021/06/03	15	111.27	30	116.17	118.50	-15	11,556	-0.13%
2021/06/02	1	109.50	0	0.00	108.50	1	11,197	0.01%
2021/06/01	4.4	108.52	3	110.33	109.50	1.4	11,169	0.01%
2021/05/31	5	108.40	1	110.50	109.50	4	11,115	0.04%
2021/05/28	1.1	103.94	1	104.50	104.50	0.1	10,979	0.00%
2021/05/27	1.1	101.10	1	103.00	103.00	0.1	10,978	0.00%
2021/05/26	10.1	105.68	2	104.50	104.50	8.1	10,998	0.07%
2021/05/25	2	104.75	6	105.42	104.50	-4	11,058	-0.04%
2021/05/24	2	94.05	3	95.43	96.00	-1	11,321	-0.01%
2021/05/21	1	90.40	15	93.30	94.40	-14	11,439	-0.12%
2021/05/20	12.3	89.10	2	88.60	88.20	10.3	11,606	0.09%
2021/05/19	4	94.03	5	94.56	94.00	-1	11,700	-0.01%
2021/05/18	18.1	93.55	16	94.91	94.20	2.1	11,978	0.02%
2021/05/17	4	89.00	5	89.64	90.20	-1	12,115	-0.01%
2021/05/14	5	91.64	8	91.63	89.20	-3	12,079	-0.02%
2021/05/13	6	86.35	5	87.22	86.10	1	12,285	0.01%
2021/05/12	14	87.09	5	87.84	87.40	9	12,262	0.07%
2021/05/11	7	91.81	1	91.00	88.00	6	12,169	0.05%
2021/05/10	6	98.33	2	99.15	96.20	4	12,243	0.03%
2021/05/07	0	0.00	1	101.50	100.50	-1	12,339	-0.01%
2021/05/05	4	97.38	0	0.00	95.00	4	12,391	0.03%
2021/05/04	0	0.00	4	96.70	97.60	-4	12,417	-0.03%
2021/05/03	0	0.00	6	104.15	102.00	-6	12,442	-0.05%
2021/04/29	0	0.00	1	105.50	105.50	-1	12,594	-0.01%
2021/04/28	12	111.21	7	109.64	109.00	5	12,756	0.04%
2021/04/27	3	105.83	1	107.00	107.50	2	12,631	0.02%
2021/04/23	3	113.00	4	110.25	113.00	-1	12,412	-0.01%
2021/04/22	4	111.38	4	113.25	108.50	0	12,462	0.00%
2021/04/21	2	112.00	4	112.00	111.00	-2	12,475	-0.02%
2021/04/20	1	112.50	2	113.75	114.00	-1	12,822	-0.01%
2021/04/19	18	116.58	14	115.36	113.00	4	13,083	0.03%
2021/04/16	7	116.14	8	115.63	116.50	-1	13,118	-0.01%
2021/04/15	0	0.00	8	110.31	110.50	-8	12,997	-0.06%
2021/04/14	1	107.00	1	104.00	104.50	0	13,102	0.00%
2021/04/13	3	110.17	2	111.50	107.50	1	13,201	0.01%
2021/04/12	6	111.00	0	0.00	112.00	6	13,332	0.05%
2021/04/09	3	114.50	11	115.09	112.00	-8	13,534	-0.06%
2021/04/08	4	113.50	5	113.70	112.00	-1	13,409	-0.01%
2021/04/07	5	113.60	1	112.50	115.00	4	13,361	0.03%
2021/04/06	6	112.33	4	114.25	116.00	2	13,343	0.01%
2021/04/01	17	110.85	4	109.00	109.50	13	13,182	0.10%
2021/03/31	3	109.50	3	108.17	112.00	0	12,952	0.00%
2021/03/30	4	106.38	6.2	108.84	105.50	-2.2	12,575	-0.02%
2021/03/29	3.2	102.14	0	0.00	100.50	3.2	12,244	0.03%
2021/03/26	2	96.90	15	100.24	102.50	-13	12,027	-0.11%
2021/03/25	2	94.85	4	94.65	93.30	-2	11,722	-0.02%
2021/03/24	5	93.62	1	93.40	93.30	4	11,666	0.03%
2021/03/23	2	92.75	3	92.83	90.70	-1	11,678	-0.01%
2021/03/18	1	93.30	1	93.50	93.40	0	11,924	0.00%
2021/03/15	1	95.10	0	0.00	93.70	1	12,329	0.01%
2021/03/11	2	94.50	0	0.00	94.90	2	12,461	0.02%
2021/03/10	1	94.80	3	94.03	94.90	-2	12,435	-0.02%
2021/03/09	0	0.00	6	90.50	89.60	-6	12,473	-0.05%
2021/03/05	2	90.40	0	0.00	91.10	2	13,043	0.02%
2021/03/04	0	0.00	1	93.00	92.00	-1	13,503	-0.01%
2021/03/03	1	91.70	0	0.00	92.00	1	14,129	0.01%
2021/03/02	3	97.00	20	95.06	93.60	-17	14,989	-0.11%
2021/02/26	2	96.40	2	97.80	96.10	0	15,742	0.00%
2021/02/25	21	98.90	1	100.47	99.50	20	16,067	0.12%
2021/02/24	7	99.33	29	99.29	96.50	-22	15,944	-0.14%
2021/02/23	11	96.25	21	96.69	95.30	-10	15,577	-0.06%
2021/02/22	26	98.43	16	97.83	98.50	10	15,472	0.06%
2021/02/19	9	90.86	34	92.26	93.00	-25	15,248	-0.16%
2021/02/18	42	90.63	13	89.75	91.30	29	15,315	0.19%
2021/02/17	7	82.94	37	82.85	88.30	-30	15,075	-0.20%
2021/02/05	25	80.30	13	80.61	80.30	12	14,865	0.08%
2021/02/04	14	80.98	17	82.20	82.00	-3	14,829	-0.02%
2021/02/03	7	78.31	3	76.77	79.10	4	14,645	0.03%
2021/02/02	3	75.57	2	75.90	75.50	1	14,931	0.01%
2021/02/01	10	75.20	2	76.80	74.30	8	14,977	0.05%
2021/01/29	15	79.16	4	82.20	78.10	11	15,047	0.07%
2021/01/28	15	83.57	12	84.14	81.60	3	15,432	0.02%
2021/01/27	8	85.99	0	0.00	85.50	8	16,075	0.05%
2021/01/26	7	88.11	8	89.15	87.10	-1	16,288	-0.01%
2021/01/25	11	89.45	11	92.27	87.90	0	16,816	0.00%
2021/01/22	9	91.00	17	91.08	91.50	-8	16,867	-0.05%
2021/01/21	8	89.76	8	90.43	89.30	0	17,204	0.00%
2021/01/20	6	88.60	19	88.34	87.20	-13	17,173	-0.08%
2021/01/19	0	0.00	9	87.97	87.70	-9	17,140	-0.05%
2021/01/18	4	87.35	2	88.30	88.10	2	17,175	0.01%
2021/01/15	4	88.65	10	88.79	88.30	-6	17,186	-0.03%
2021/01/14	10	88.73	1	88.70	87.70	9	17,319	0.05%
2021/01/13	19	90.10	21	92.05	89.10	-2	17,321	-0.01%
2021/01/12	26	90.25	24	89.51	90.00	2	17,027	0.01%
2021/01/11	13	87.35	27	88.31	88.70	-14	16,874	-0.08%
2021/01/08	12	87.04	8	87.11	86.20	4	16,876	0.02%
2021/01/07	18	87.43	57	87.76	88.20	-39	17,285	-0.23%
2021/01/06	20	86.44	18	86.14	85.00	2	17,545	0.01%
2021/01/05	12	85.53	33	86.37	85.80	-21	17,390	-0.12%
2021/01/04	43	83.69	19	84.39	85.00	24	17,323	0.14%
2020/12/30	12	80.80	6	80.30	80.50	6	17,305	0.03%
2020/12/29	9	82.04	0	0.00	80.40	9	17,324	0.05%
2020/12/28	2	81.10	0	0.00	80.50	2	17,313	0.01%
2020/12/25	2	81.35	0	0.00	81.40	2	17,307	0.01%
2020/12/24	6	82.80	0	0.00	82.50	6	17,381	0.03%
2020/12/23	11	81.09	12	81.32	82.00	-1	17,506	-0.01%
2020/12/22	11	82.06	11	82.35	80.00	0	17,610	0.00%
2020/12/21	8	83.54	7	82.30	82.20	1	17,662	0.01%
2020/12/18	13	84.26	5	84.24	84.40	8	17,650	0.05%
2020/12/17	11	84.64	1	83.80	84.00	10	17,731	0.06%
2020/12/16	15	85.34	15	85.15	84.70	0	17,683	0.00%
2020/12/15	10	84.99	2	85.05	84.00	8	17,650	0.05%
2020/12/14	0	0.00	1	85.80	86.30	-1	17,707	-0.01%
2020/12/11	11	84.74	16	85.24	83.60	-5	17,937	-0.03%
2020/12/10	4	84.25	2	84.10	84.20	2	18,101	0.01%
2020/12/09	6	86.02	0	0.00	85.70	6	18,131	0.03%
2020/12/08	1	86.20	2	86.85	86.70	-1	18,114	-0.01%
2020/12/07	2	85.60	1	87.40	85.50	1	18,060	0.01%
2020/12/04	2	86.00	0	0.00	85.90	2	17,952	0.01%
2020/12/03	22	84.96	23	85.43	87.10	-1	17,902	-0.01%
2020/12/02	4	86.33	3	86.87	86.80	1	17,932	0.01%
2020/12/01	43	86.86	37	86.99	85.80	6	17,834	0.03%
2020/11/30	42	92.19	26	91.97	90.70	16	17,563	0.09%
2020/11/27	18	91.89	17	91.88	91.00	1	17,211	0.01%
2020/11/26	23	88.12	45	89.46	92.40	-22	16,793	-0.13%
2020/11/25	89	85.45	181	86.36	84.00	-92	15,961	-0.58%	大賣/
2020/11/24	161	83.35	77	84.23	84.70	84	15,358	0.55%	大買/
2020/11/23	4	76.63	4	76.77	77.00	0	15,027	0.00%
2020/11/19	3	76.00	0	0.00	75.60	3	15,066	0.02%
2020/11/18	11	78.44	10	77.80	77.20	1	15,162	0.01%
2020/11/17	5	77.46	51	77.55	78.40	-46	15,253	-0.30%
2020/11/16	4	75.48	65	75.27	75.40	-61	15,178	-0.40%
2020/11/13	3	75.37	1	75.50	76.00	2	15,309	0.01%
2020/11/12	8	78.04	4	78.05	77.00	4	15,305	0.03%
2020/11/11	34	78.74	4	78.58	78.00	30	15,513	0.19%
2020/11/10	23	79.47	21	79.28	78.10	2	16,185	0.01%
2020/11/09	89	78.57	1	79.30	77.80	88	16,619	0.53%
2020/11/06	7	78.40	5	78.48	77.20	2	17,036	0.01%
2020/11/05	11	78.56	21	79.20	78.30	-10	17,082	-0.06%
2020/11/04	20	76.44	54	76.20	78.00	-34	16,720	-0.20%
2020/11/03	21	72.76	7	72.80	73.30	14	16,115	0.09%
2020/11/02	25	72.45	30	72.34	72.30	-5	15,984	-0.03%
2020/10/30	3	68.97	3	69.27	69.10	0	15,737	0.00%
2020/10/29	25	68.82	30	68.31	68.90	-5	15,809	-0.03%
2020/10/28	8	65.71	9	65.54	65.80	-1	15,306	-0.01%
2020/10/27	4	68.28	13	67.66	67.40	-9	15,332	-0.06%
2020/10/26	3	67.37	0	0.00	66.70	3	15,433	0.02%
2020/10/23	3	67.93	1	67.80	67.80	2	15,551	0.01%
2020/10/22	7	69.49	0	0.00	68.90	7	15,856	0.04%
2020/10/21	0	0.00	6	71.62	71.80	-6	15,640	-0.04%
2020/10/20	25	71.39	22	71.75	71.50	3	15,742	0.02%
2020/10/19	1	71.80	8	71.85	72.40	-7	15,732	-0.04%
2020/10/16	6	70.57	1	72.30	70.10	5	15,759	0.03%
2020/10/15	14	72.84	10	73.24	72.80	4	15,850	0.03%
2020/10/14	4	73.33	16	71.22	72.30	-12	15,363	-0.08%
2020/10/13	2	67.35	1	66.80	67.30	1	14,959	0.01%
2020/10/12	18	66.98	19	67.96	68.40	-1	14,992	-0.01%
2020/10/08	21	68.48	20	67.88	68.10	1	15,011	0.01%
2020/10/07	2	67.30	0	0.00	67.10	2	14,852	0.01%
2020/10/06	23	66.94	20	67.96	66.50	3	14,831	0.02%
2020/10/05	1	66.60	1	67.30	66.60	0	14,962	0.00%
2020/09/30	0	0.00	1	65.50	65.90	-1	15,080	-0.01%
2020/09/29	3	64.83	2	65.10	64.90	1	15,146	0.01%
2020/09/28	4	64.88	13	65.64	66.40	-9	15,193	-0.06%
2020/09/25	59	64.11	22	64.10	62.50	37	15,142	0.24%
2020/09/24	12	65.66	37	64.65	64.90	-25	15,156	-0.16%
2020/09/23	39	65.64	28	66.00	65.00	11	15,192	0.07%
2020/09/22	1	66.30	1	66.40	66.40	0	15,480	0.00%
2020/09/21	3	68.97	1	69.40	68.10	2	15,912	0.01%
2020/09/18	0	0.00	2	68.75	68.90	-2	16,263	-0.01%
2020/09/17	2	68.85	13	68.47	68.00	-11	16,280	-0.07%
2020/09/16	2	69.75	5	70.50	69.20	-3	16,266	-0.02%
2020/09/15	14	68.99	11	69.01	68.70	3	16,187	0.02%
2020/09/14	2	64.70	4	64.13	65.40	-2	16,305	-0.01%
2020/09/11	6	62.17	7	61.97	62.20	-1	16,451	-0.01%
2020/09/10	4	63.23	12	63.22	63.20	-8	16,575	-0.05%
2020/09/09	3	62.80	2	63.90	64.40	1	16,862	0.01%
2020/09/08	3	64.27	2	65.05	64.00	1	17,180	0.01%
2020/09/07	6	65.23	2	64.30	64.00	4	17,740	0.02%
2020/09/04	13	66.78	17	64.89	67.00	-4	18,605	-0.02%
2020/09/03	3	66.47	1	67.60	66.10	2	19,085	0.01%
2020/09/02	6	66.93	2	67.95	67.40	4	18,943	0.02%
2020/09/01	10	67.82	10	67.04	68.00	0	18,918	0.00%
2020/08/31	0	0.00	1	64.30	63.80	-1	18,645	-0.01%
2020/08/28	5	65.00	0	0.00	63.80	5	18,598	0.03%
2020/08/27	5	66.64	4	67.65	66.60	1	18,462	0.01%
2020/08/26	5	66.52	0	0.00	66.30	5	18,586	0.03%
2020/08/25	12	66.68	15	67.35	67.50	-3	18,694	-0.02%
2020/08/24	4	66.98	5	67.42	66.30	-1	18,625	-0.01%
2020/08/21	31	69.78	16	69.18	68.90	15	18,469	0.08%
2020/08/20	16	70.54	18	73.67	69.80	-2	18,355	-0.01%
2020/08/19	12	78.79	2	80.00	77.50	10	18,230	0.05%
2020/08/18	3	80.83	4	80.18	80.20	-1	18,173	-0.01%
2020/08/17	22	79.37	21	77.72	79.00	1	18,069	0.01%
2020/08/14	17	76.86	12	77.11	77.20	5	17,719	0.03%
2020/08/13	74	86.25	69	83.04	77.90	5	16,916	0.03%
2020/08/12	1	85.00	7	86.37	86.20	-6	16,110	-0.04%
2020/08/11	2	85.05	2	85.65	82.50	0	15,567	0.00%
2020/08/10	22	83.23	12	83.78	82.60	10	15,235	0.07%
2020/08/07	3	82.23	11	82.40	80.70	-8	15,084	-0.05%
2020/08/06	5	82.84	3	82.77	83.00	2	14,933	0.01%
2020/08/05	24	81.97	10	81.74	81.70	14	14,694	0.10%
2020/08/04	2	77.70	8	79.89	77.50	-6	14,364	-0.04%
2020/08/03	7	77.01	13	77.85	76.00	-6	14,091	-0.04%
2020/07/31	10	77.48	15	76.87	77.40	-5	14,018	-0.04%
2020/07/30	7	75.30	4	74.40	75.80	3	13,762	0.02%
2020/07/29	0	0.00	6	72.00	72.70	-6	13,464	-0.04%
2020/07/28	2	70.80	6	72.55	72.80	-4	13,322	-0.03%
2020/07/27	0	0.00	1	70.50	69.50	-1	13,023	-0.01%
2020/07/24	11	71.58	11	69.51	69.80	0	13,044	0.00%
2020/07/23	0	0.00	1	69.80	70.70	-1	12,884	-0.01%
2020/07/22	3	68.90	4	69.85	70.50	-1	12,980	-0.01%
2020/07/21	4	68.83	3	69.33	69.10	1	12,911	0.01%
2020/07/20	1	63.80	2	64.40	65.20	-1	12,644	-0.01%
2020/07/17	4	65.33	0	0.00	64.70	4	12,639	0.03%
2020/07/16	8	67.33	3	66.40	67.20	5	12,594	0.04%
2020/07/15	3	65.77	7	66.96	64.90	-4	12,503	-0.03%
2020/07/10	14	67.71	3	68.07	67.10	11	12,452	0.09%
2020/07/09	10	72.30	2	74.00	71.00	8	12,414	0.06%
2020/07/08	6	72.30	10	73.42	73.90	-4	12,229	-0.03%
2020/07/07	2	73.50	7	71.97	72.00	-5	12,119	-0.04%
2020/07/06	5	73.00	1	73.00	73.00	4	12,037	0.03%
2020/07/03	0	0.00	1	72.00	71.50	-1	11,982	-0.01%
2020/07/02	16	72.30	19	72.03	72.90	-3	11,879	-0.03%
2020/07/01	13	73.63	10	73.05	72.50	3	11,799	0.03%
2020/06/30	6	72.57	7	71.07	70.30	-1	11,524	-0.01%
2020/06/29	1	65.00	5	68.44	67.70	-4	11,088	-0.04%
2020/06/24	0	0.00	1	65.30	65.70	-1	10,727	-0.01%
2020/06/23	2	63.60	3	64.37	65.20	-1	10,740	-0.01%
2020/06/22	3	65.93	3	65.40	64.70	0	10,613	0.00%
2020/06/19	18	64.94	24	64.30	65.50	-6	10,362	-0.06%
2020/06/18	3	60.33	0	0.00	62.60	3	9,793	0.03%
2020/06/17	1	60.20	0	0.00	60.60	1	9,542	0.01%
2020/06/16	21	62.68	14	62.69	61.00	7	9,437	0.07%
2020/06/15	5	63.14	4	61.10	61.10	1	9,162	0.01%
2020/06/12	31	63.72	29	63.42	62.50	2	8,859	0.02%
2020/06/11	14	62.31	22	63.79	65.00	-8	8,373	-0.10%
2020/06/10	4	57.80	14	58.49	59.70	-10	7,388	-0.14%
2020/06/08	5	54.30	0	0.00	52.80	5	6,868	0.07%
2020/06/05	1	53.20	9	53.22	52.90	-8	6,718	-0.12%
2020/06/03	3	53.60	3	52.60	52.60	0	6,738	0.00%
2020/06/02	3	52.40	3	52.87	52.50	0	6,632	0.00%
2020/06/01	1	51.00	4	51.20	51.20	-3	6,401	-0.05%
2020/05/29	1	48.00	1	48.50	48.15	0	6,224	0.00%
2020/05/28	0	0.00	2	46.70	46.70	-2	6,153	-0.03%
2020/05/27	4	47.10	0	0.00	46.30	4	6,158	0.06%
2020/05/25	12	44.66	10	44.85	45.00	2	6,057	0.03%
2020/05/22	1	46.75	0	0.00	46.40	1	6,026	0.02%
2020/05/21	1	47.25	0	0.00	47.35	1	6,228	0.02%
2020/05/20	1	47.15	0	0.00	46.95	1	6,325	0.02%
2020/05/19	1	47.60	0	0.00	48.00	1	6,382	0.02%
2020/05/18	3	48.62	0	0.00	47.90	3	6,374	0.05%
2020/05/15	2	50.50	0	0.00	50.70	2	6,410	0.03%
2020/05/12	3	54.20	3	53.50	53.50	0	6,575	0.00%
2020/05/11	0	0.00	1	54.00	54.70	-1	6,782	-0.01%
2020/05/07	0	0.00	1	52.20	52.20	-1	6,934	-0.01%
2020/05/04	1	53.30	3	52.53	52.60	-2	7,160	-0.03%
2020/04/29	0	0.00	6	50.87	51.00	-6	7,048	-0.09%
2020/04/28	2	50.25	1	50.10	50.00	1	6,974	0.01%
2020/04/27	9	50.62	1	51.90	50.40	8	6,979	0.11%
2020/04/24	0	0.00	8	49.96	50.90	-8	6,799	-0.12%
2020/04/22	0	0.00	2	47.10	48.70	-2	6,628	-0.03%
2020/04/21	2	47.50	0	0.00	47.15	2	6,560	0.03%
2020/04/20	1	48.15	0	0.00	48.00	1	6,501	0.02%
2020/04/16	0	0.00	1	48.00	48.25	-1	6,393	-0.02%
2020/04/15	3	48.27	0	0.00	47.60	3	6,372	0.05%
2020/04/14	1	47.30	1	46.25	47.45	0	6,214	0.00%
2020/04/13	0	0.00	1	44.00	43.15	-1	6,099	-0.02%
2020/04/10	0	0.00	4	42.40	43.70	-4	6,161	-0.06%
2020/04/09	1	43.15	10	42.95	42.95	-9	6,191	-0.15%
2020/04/08	2	44.45	4	44.50	43.90	-2	6,190	-0.03%
2020/04/07	2	43.75	2	43.70	44.30	0	6,123	0.00%
2020/04/06	4	42.90	0	0.00	42.20	4	6,030	0.07%
2020/04/01	2	41.60	2	41.60	41.70	0	5,971	0.00%
2020/03/31	0	0.00	3	39.15	40.45	-3	5,882	-0.05%
2020/03/30	1	38.20	0	0.00	38.30	1	5,801	0.02%
2020/03/27	2	37.80	0	0.00	36.75	2	5,793	0.03%
2020/03/19	3	31.05	0	0.00	31.05	3	5,957	0.05%
2020/03/18	0	0.00	10	35.78	34.50	-10	5,950	-0.17%
2020/03/17	10	35.90	0	0.00	35.20	10	6,035	0.17%
2020/03/16	3	39.85	1	39.90	39.00	2	6,167	0.03%
2020/03/13	5	40.50	1	39.95	42.75	4	6,130	0.07%
2020/03/12	13	44.25	0	0.00	44.15	13	6,072	0.21%
2020/03/10	11	48.58	8	48.16	49.60	3	6,198	0.05%
2020/03/09	11	49.42	2	50.50	49.20	9	6,206	0.15%
2020/03/06	13	52.91	3	52.60	52.70	10	6,156	0.16%
2020/03/05	0	0.00	10	53.25	52.50	-10	6,247	-0.16%
2020/03/04	0	0.00	1	52.50	52.70	-1	6,363	-0.02%
2020/03/02	0	0.00	1.5	53.00	52.80	-1.5	6,924	-0.02%
2020/02/27	11	51.73	5	52.80	51.60	6	6,949	0.09%
2020/02/26	18	53.32	14	53.62	52.60	4	6,936	0.06%
2020/02/25	3	55.10	3	55.27	54.30	0	6,965	0.00%
2020/02/24	5	55.76	6	56.48	55.80	-1	6,912	-0.01%
2020/02/21	0	0.00	3	55.00	54.20	-3	6,832	-0.04%
2020/02/19	0	0.00	3	53.60	53.70	-3	7,179	-0.04%
2020/02/18	10	53.17	7	52.90	52.40	3	7,190	0.04%
2020/02/17	0	0.00	3	53.83	54.20	-3	7,103	-0.04%
2020/02/14	0	0.00	1	52.90	53.00	-1	7,021	-0.01%
2020/02/13	4.5	52.71	1	52.70	53.00	3.5	7,030	0.05%
2020/02/12	0	0.00	3	51.93	52.70	-3	6,933	-0.04%
2020/02/11	2	49.60	2	50.80	51.20	0	6,750	0.00%
2020/02/10	5	48.94	0	0.00	48.75	5	6,657	0.08%
2020/02/07	4	50.28	3	51.70	50.20	1	6,601	0.02%
2020/02/06	1	50.90	2	49.60	51.30	-1	6,432	-0.02%
2020/02/05	3	46.50	0	0.00	46.65	3	6,383	0.05%
2020/02/04	3	46.90	5	46.70	47.20	-2	6,436	-0.03%
2020/01/31	0	0.00	1	46.65	47.00	-1	6,613	-0.02%
2020/01/30	10	46.16	0	0.00	45.55	10	6,898	0.14%
2020/01/20	0	0.00	5	50.70	50.60	-5	7,056	-0.07%
2020/01/17	0	0.00	6	49.58	50.00	-6	7,249	-0.08%
2020/01/16	1	48.95	0	0.00	48.90	1	7,378	0.01%
2020/01/15	1	49.95	0	0.00	49.95	1	7,489	0.01%
2020/01/14	1	49.65	1	50.30	50.30	0	7,691	0.00%
2020/01/13	0	0.00	2	49.33	49.65	-2	7,794	-0.03%
2020/01/10	1	48.35	8	48.39	48.20	-7	7,916	-0.09%
2020/01/09	5	48.09	1	48.10	48.00	4	8,283	0.05%
2020/01/07	4	48.28	0	0.00	47.95	4	8,524	0.05%
2020/01/06	1	50.00	0	0.00	49.10	1	8,494	0.01%
2020/01/03	1	50.20	1	50.40	51.00	0	8,427	0.00%
2020/01/02	5	51.30	0	0.00	51.50	5	8,399	0.06%
2019/12/31	0	0.00	1	52.10	51.80	-1	8,375	-0.01%
2019/12/30	1	52.00	3	52.00	51.90	-2	8,395	-0.02%
2019/12/27	0	0.00	1	52.00	52.40	-1	8,438	-0.01%
2019/12/25	1	51.80	0	0.00	51.90	1	8,516	0.01%
2019/12/24	5	51.60	0	0.00	51.80	5	8,553	0.06%
2019/12/20	0	0.00	1	53.30	53.30	-1	8,486	-0.01%
2019/12/19	4	53.63	2	53.65	54.10	2	8,595	0.02%
2019/12/18	7	55.17	1	54.90	54.40	6	8,588	0.07%
2019/12/17	2	54.60	15	55.51	56.00	-13	8,552	-0.15%
2019/12/16	1	53.90	1	54.60	53.90	0	8,580	0.00%
2019/12/12	5	54.84	5	55.24	55.00	0	9,032	0.00%
2019/12/11	5	54.90	27	56.01	54.70	-22	9,316	-0.24%
2019/12/10	1	53.50	0	0.00	53.40	1	9,089	0.01%
2019/12/09	3	54.37	5	54.14	53.60	-2	9,208	-0.02%
2019/12/06	4	53.78	5	54.44	54.30	-1	9,375	-0.01%
2019/12/05	0	0.00	21	54.08	54.00	-21	9,346	-0.22%
2019/12/04	3	51.70	3	52.33	52.20	0	9,356	0.00%
2019/12/02	12	50.79	1	51.80	51.40	11	9,286	0.12%
2019/11/28	2	54.20	1	53.90	53.50	1	9,071	0.01%
2019/11/27	14	52.11	76	52.95	54.00	-62	8,916	-0.70%
2019/11/26	10	50.70	5	50.62	50.40	5	8,457	0.06%
2019/11/25	4	50.30	4	49.70	49.70	0	8,368	0.00%
2019/11/22	7	51.36	5	50.64	50.50	2	8,329	0.02%
2019/11/21	8	50.34	6	52.25	52.40	2	8,236	0.02%
2019/11/20	3	51.20	11	50.97	50.90	-8	8,143	-0.10%
2019/11/19	11	50.92	16	52.31	50.70	-5	7,953	-0.06%
2019/11/18	4	48.30	1	49.10	49.10	3	7,476	0.04%
2019/11/15	0	0.00	1	48.25	48.40	-1	7,428	-0.01%
2019/11/14	4	47.65	4	46.80	46.80	0	7,373	0.00%
2019/11/13	3	47.22	4	47.91	48.00	-1	7,338	-0.01%
2019/11/11	5	46.84	4	46.25	46.25	1	7,237	0.01%
2019/11/06	3	47.93	3	48.00	48.00	0	7,089	0.00%
2019/11/04	5	48.88	35	49.00	48.65	-30	7,028	-0.43%
2019/11/01	0	0.00	7	48.06	48.90	-7	6,960	-0.10%
2019/10/31	2	48.15	0	0.00	48.25	2	6,930	0.03%
2019/10/30	4	48.44	6	47.80	47.80	-2	6,857	-0.03%
2019/10/29	38	48.75	6	48.73	48.80	32	6,787	0.47%
2019/10/28	6	49.34	4	48.40	48.40	2	6,693	0.03%
2019/10/25	9	48.61	46	49.23	49.30	-37	6,506	-0.57%
2019/10/24	8	47.69	10	47.74	47.90	-2	6,327	-0.03%
2019/10/23	6	47.53	27	47.72	47.30	-21	6,254	-0.34%
2019/10/22	4	46.71	4	47.10	47.10	0	6,156	0.00%
2019/10/21	9	45.73	10	46.20	46.20	-1	5,978	-0.02%
2019/10/18	3	45.77	13	45.42	45.45	-10	5,877	-0.17%
2019/10/17	18	45.22	30	45.16	45.50	-12	5,737	-0.21%
2019/10/16	6	44.10	27	43.77	44.15	-21	5,387	-0.39%
2019/10/15	8	41.68	5	41.50	41.85	3	5,208	0.06%
2019/10/14	2	40.90	1	41.20	41.20	1	5,262	0.02%
2019/10/09	2	39.85	5	39.96	39.85	-3	5,209	-0.06%
2019/10/08	4	40.86	1	40.90	40.35	3	5,197	0.06%
2019/10/04	1	40.95	0	0.00	40.85	1	5,159	0.02%
2019/10/03	0	0.00	2	40.90	41.15	-2	5,142	-0.04%
2019/10/02	1	40.95	5	40.98	41.45	-4	5,109	-0.08%
2019/10/01	4	41.00	8	40.91	41.20	-4	5,084	-0.08%
2019/09/27	13	42.52	5	42.41	41.90	8	5,013	0.16%
2019/09/26	0	0.00	4	43.41	43.30	-4	4,921	-0.08%
2019/09/25	2	43.90	6	43.79	43.20	-4	4,941	-0.08%
2019/09/24	6	43.68	1	44.50	43.00	5	4,951	0.10%
2019/09/23	6	44.70	1	44.40	44.65	5	4,820	0.10%
2019/09/20	10	44.81	5	44.50	44.75	5	4,749	0.11%
2019/09/19	19	45.24	5	45.50	45.65	14	4,597	0.30%
2019/09/18	45	45.73	43	46.22	45.75	2	4,439	0.05%
2019/09/17	14	45.30	7	45.44	45.40	7	4,183	0.17%
2019/09/16	15	44.12	53	44.23	45.20	-38	3,920	-0.97%
2019/09/12	6	42.18	0	0.00	42.15	6	3,511	0.17%
2019/09/11	0	0.00	14	42.44	42.05	-14	3,488	-0.40%
2019/09/10	31	41.92	32	42.95	41.40	-1	3,321	-0.03%
2019/09/09	0	0.00	5	41.45	41.70	-5	3,118	-0.16%
2019/09/06	15	41.58	1	41.20	41.25	14	3,022	0.46%
2019/09/05	10	39.70	0	0.00	39.90	10	2,886	0.35%
2019/09/04	0	0.00	1	39.55	39.45	-1	2,883	-0.03%
2019/09/03	0	0.00	10	39.95	39.50	-10	2,917	-0.34%
2019/09/02	5	39.15	0	0.00	39.15	5	2,882	0.17%
2019/08/22	0	0.00	4	37.55	37.50	-4	2,823	-0.14%
2019/08/21	0	0.00	2	37.30	37.20	-2	2,807	-0.07%
2019/08/20	0	0.00	2	37.85	37.95	-2	2,753	-0.07%
2019/08/19	1	38.00	0	0.00	38.10	1	2,706	0.04%
2019/08/12	0	0.00	20	38.50	38.60	-20	2,728	-0.73%
2019/08/07	1	37.50	0	0.00	37.50	1	2,769	0.04%
2019/08/06	6	37.60	0	0.00	37.60	6	2,791	0.21%
2019/08/05	3	38.18	0	0.00	38.10	3	2,827	0.11%
2019/08/02	4	38.45	54	38.56	39.00	-50	2,862	-1.75%
2019/07/31	0	0.00	8	38.79	39.85	-8	2,992	-0.27%
2019/07/30	2	39.40	3	39.57	39.30	-1	2,961	-0.03%
2019/07/29	2	42.80	1	42.80	42.85	1	2,792	0.04%
2019/07/26	20	43.55	12	43.61	43.60	8	2,789	0.29%
2019/07/25	12	42.76	0	0.00	43.45	12	2,815	0.43%
2019/07/23	0	0.00	10	42.15	41.80	-10	2,935	-0.34%
2019/07/17	1	42.25	0	0.00	42.35	1	3,486	0.03%
2019/07/16	0	0.00	10	42.10	42.65	-10	3,523	-0.28%
2019/07/12	3	40.40	0	0.00	40.55	3	4,255	0.07%
2019/07/11	33	41.08	2	41.20	40.75	31	4,576	0.68%
2019/07/10	1	40.55	0	0.00	40.55	1	4,564	0.02%
2019/07/09	2	40.50	1	40.45	40.45	1	4,560	0.02%
2019/07/08	1	40.65	0	0.00	40.70	1	4,568	0.02%
2019/07/04	0	0.00	2	40.90	41.40	-2	4,616	-0.04%
2019/07/03	2	41.05	0	0.00	40.70	2	4,695	0.04%
2019/07/02	0	0.00	2	41.00	41.15	-2	4,833	-0.04%
2019/07/01	0	0.00	2	40.80	40.55	-2	4,955	-0.04%
2019/06/27	2	39.35	0	0.00	39.55	2	4,968	0.04%
2019/06/26	1	39.15	0	0.00	39.20	1	5,018	0.02%
2019/06/24	2	40.00	0	0.00	40.25	2	5,065	0.04%
2019/06/21	28	40.95	6	40.20	40.20	22	5,090	0.43%
2019/06/20	26	40.91	8	41.23	41.30	18	5,067	0.36%
2019/06/19	36	40.85	8.2	40.77	40.65	27.8	5,066	0.55%
2019/06/18	2	40.40	0	0.00	40.15	2	5,053	0.04%
2019/06/17	20	40.85	2	41.30	40.80	18	5,115	0.35%
2019/06/12	6	40.58	6	40.10	40.10	0	5,137	0.00%
2019/06/11	12	41.09	11	40.63	40.30	1	5,115	0.02%
2019/06/06	2	40.10	0	0.00	39.85	2	5,065	0.04%
2019/06/05	2	39.98	4	40.30	40.05	-2	5,062	-0.04%
2019/05/30	0	0.00	10	40.05	39.50	-10	5,077	-0.20%
2019/05/29	0	0.00	22	38.79	39.25	-22	5,079	-0.43%
2019/05/28	2	38.68	0	0.00	38.40	2	5,091	0.04%
2019/05/27	2	38.30	0	0.00	38.40	2	5,090	0.04%
2019/05/24	1	38.70	0	0.00	38.70	1	5,110	0.02%
2019/05/23	0	0.00	8	38.25	38.50	-8	5,114	-0.16%
2019/05/22	1	39.00	0	0.00	39.00	1	5,140	0.02%
2019/05/21	0	0.00	2	39.13	39.40	-2	5,193	-0.04%
2019/05/20	3	38.23	0	0.00	38.30	3	5,362	0.06%
2019/05/17	1	39.00	0	0.00	38.80	1	5,404	0.02%
2019/05/16	2	39.70	10	39.80	39.40	-8	5,380	-0.15%
2019/05/15	23	40.20	0	0.00	40.60	23	5,386	0.43%
2019/05/14	20	39.65	0	0.00	39.80	20	5,360	0.37%
2019/05/10	2	40.50	2	40.80	40.70	0	5,261	0.00%
2019/05/09	3	41.20	0	0.00	41.50	3	5,200	0.06%
2019/05/08	6	42.58	0	0.00	42.35	6	5,119	0.12%
2019/05/07	5	44.24	0	0.00	44.10	5	5,002	0.10%
2019/05/06	11	44.76	0	0.00	44.20	11	4,999	0.22%
2019/05/03	1	45.55	3	45.48	45.65	-2	5,010	-0.04%
2019/05/02	13	45.20	11	45.24	45.35	2	4,974	0.04%
2019/04/30	45	44.39	25	43.41	46.60	20	4,917	0.41%
2019/04/29	9	45.35	9	45.99	45.20	0	4,760	0.00%
2019/04/26	21	46.86	0	0.00	46.55	21	4,680	0.45%
2019/04/25	6	49.43	7	47.21	46.95	-1	4,559	-0.02%
2019/04/24	7	51.93	6	50.60	50.60	1	4,262	0.02%
2019/04/23	26	50.03	5	51.40	51.40	21	4,141	0.51%
2019/04/22	1	50.60	2	52.70	50.90	-1	4,052	-0.02%
2019/04/19	6	53.18	6	52.60	52.30	0	3,967	0.00%
2019/04/18	28	51.60	29	52.28	52.90	-1	3,686	-0.03%
2019/04/17	0	0.00	5	50.05	50.60	-5	3,166	-0.16%
2019/04/16	3	45.87	1	45.65	46.00	2	2,877	0.07%
2019/04/15	1	44.80	0	0.00	44.70	1	2,905	0.03%
2019/04/11	5	44.72	0	0.00	44.50	5	2,942	0.17%
2019/04/09	4	46.26	0	0.00	45.75	4	2,871	0.14%
2019/04/08	0	0.00	1	49.80	48.45	-1	2,808	-0.04%
2019/04/03	1	45.50	4	46.09	47.25	-3	2,703	-0.11%
2019/04/01	1	45.70	0	0.00	44.70	1	2,545	0.04%
2019/03/29	2	44.75	0	0.00	45.10	2	2,505	0.08%
2019/03/28	0	0.00	1	43.80	44.10	-1	2,478	-0.04%
2019/03/27	3	44.65	4	44.55	43.50	-1	2,508	-0.04%
2019/03/26	0	0.00	2	43.40	43.80	-2	2,456	-0.08%
2019/03/25	0	0.00	11	42.69	42.65	-11	2,421	-0.45%
2019/03/22	0	0.00	2	43.45	43.45	-2	2,417	-0.08%
2019/03/21	1	43.45	0	0.00	43.05	1	2,444	0.04%
2019/03/20	10	43.00	0	0.00	43.55	10	2,474	0.40%
2019/03/15	0	0.00	1	41.45	41.25	-1	2,781	-0.04%
2019/03/14	2	41.40	0	0.00	41.10	2	2,886	0.07%
2019/03/13	0	0.00	1	41.30	41.25	-1	2,970	-0.03%
2019/03/12	0	0.00	1	41.85	41.60	-1	3,020	-0.03%
2019/03/11	2	41.50	0	0.00	41.30	2	3,118	0.06%
2019/03/06	2	42.30	0	0.00	42.30	2	3,336	0.06%
2019/02/27	0	0.00	18	42.35	42.45	-18	3,379	-0.53%
2019/02/20	4	43.11	2	42.98	43.45	2	3,498	0.06%
2019/02/14	1	45.60	0	0.00	45.50	1	3,305	0.03%
2019/02/13	5	45.30	0	0.00	45.15	5	3,264	0.15%
2019/02/12	3	44.40	0	0.00	44.95	3	3,258	0.09%
2019/01/30	10	44.00	0	0.00	44.10	10	3,246	0.31%
2019/01/29	0	0.00	2	43.95	44.15	-2	3,244	-0.06%
2019/01/04	2	40.60	0	0.00	40.70	2	3,153	0.06%
2018/12/21	0	0.00	10	43.50	45.45	-10	3,470	-0.29%
2018/12/14	1	46.20	0	0.00	47.00	1	3,898	0.03%
2018/12/13	2	47.90	26	47.45	47.90	-24	3,935	-0.61%
2018/12/12	35	48.89	2	51.60	47.55	33	4,138	0.80%
2018/12/07	0	0.00	7	48.52	48.40	-7	3,917	-0.18%
2018/12/06	2	46.10	2	47.10	47.00	0	3,817	0.00%
2018/12/04	1	47.55	0	0.00	47.70	1	3,687	0.03%
2018/12/03	2	48.00	7	46.73	47.10	-5	3,597	-0.14%
2018/11/30	0	0.00	2	45.20	45.00	-2	3,481	-0.06%
2018/11/26	1	41.05	0	0.00	41.10	1	3,295	0.03%
2018/11/22	1	42.20	0	0.00	42.00	1	3,284	0.03%
2018/11/20	3	45.72	0	0.00	44.80	3	3,232	0.09%
2018/11/16	5	44.50	0	0.00	44.50	5	3,103	0.16%
2018/11/15	0	0.00	2	41.18	41.80	-2	3,033	-0.07%
2018/11/14	6	39.38	5	39.90	39.30	1	3,001	0.03%
2018/11/13	1	39.70	0	0.00	40.00	1	3,032	0.03%
2018/11/12	1	40.80	0	0.00	40.95	1	3,020	0.03%
2018/11/08	0	0.00	1	41.90	41.70	-1	3,046	-0.03%
2018/11/05	3	42.25	0	0.00	42.80	3	3,103	0.10%
2018/11/01	0	0.00	1	41.00	41.05	-1	3,054	-0.03%
2018/10/29	1	39.50	0	0.00	39.20	1	3,038	0.03%
2018/10/26	0	0.00	3	39.15	39.95	-3	3,105	-0.10%
2018/10/17	7	45.60	7	46.50	44.60	0	3,217	0.00%
2018/10/15	0	0.00	1	43.70	43.80	-1	3,196	-0.03%
2018/10/12	0	0.00	1	43.10	43.50	-1	3,200	-0.03%
2018/10/11	3	42.60	0	0.00	42.60	3	3,196	0.09%
2018/10/09	1	47.70	0	0.00	47.30	1	3,181	0.03%
2018/10/05	3	48.33	1	51.80	48.35	2	3,190	0.06%
2018/10/04	1	52.20	0	0.00	52.20	1	3,106	0.03%
2018/10/03	2	52.35	0	0.00	52.20	2	3,098	0.06%
2018/10/02	5	53.20	5	54.60	53.20	0	3,079	0.00%
2018/09/28	1	52.20	0	0.00	52.00	1	2,940	0.03%
2018/09/27	1	53.50	0	0.00	53.30	1	2,888	0.03%
2018/09/26	3	53.57	0	0.00	53.70	3	2,826	0.11%
2018/09/21	3	56.80	3	55.70	55.70	0	2,757	0.00%
2018/09/20	3	57.27	56	58.47	56.10	-53	2,679	-1.98%
2018/09/19	34	56.80	4	56.20	55.70	30	2,379	1.26%
2018/09/18	24	55.90	2	55.70	55.70	22	2,297	0.96%
2018/09/17	0	0.00	1	53.70	53.90	-1	2,058	-0.05%
2018/09/12	1	47.75	0	0.00	47.85	1	1,949	0.05%
2018/08/29	1	49.00	0	0.00	48.80	1	2,216	0.05%
2018/08/22	6	47.35	6	47.65	47.35	0	2,458	0.00%
2018/08/21	0	0.00	2	47.70	47.60	-2	2,538	-0.08%
2018/08/20	2	47.30	0	0.00	47.00	2	2,737	0.07%
2018/08/16	3	49.10	0	0.00	49.10	3	2,697	0.11%
2018/08/15	8	49.99	0	0.00	49.70	8	2,705	0.30%
2018/08/14	0	0.00	1	49.45	49.70	-1	2,748	-0.04%
2018/08/13	6	50.70	0	0.00	50.30	6	2,743	0.22%
2018/08/09	0	0.00	9	52.80	52.70	-9	2,701	-0.33%
2018/08/08	0	0.00	2	52.90	52.80	-2	2,711	-0.07%
2018/08/06	2	52.30	0	0.00	52.30	2	2,746	0.07%
2018/08/02	21	52.00	0	0.00	51.90	21	2,798	0.75%
2018/08/01	22	54.65	0	0.00	54.40	22	2,745	0.80%
2018/07/30	3	56.90	1	56.80	56.30	2	2,768	0.07%
2018/07/27	9	56.00	6	55.90	56.00	3	2,683	0.11%
2018/07/26	0	0.00	1	54.30	54.30	-1	2,639	-0.04%
2018/07/24	0	0.00	1	53.20	54.80	-1	2,612	-0.04%
2018/07/19	2	54.40	2	54.20	54.20	0	2,633	0.00%
2018/07/18	2	54.50	2	54.40	54.70	0	2,645	0.00%
2018/07/17	1	54.40	1	54.60	53.60	0	2,612	0.00%
2018/07/16	0	0.00	1	53.40	53.20	-1	2,555	-0.04%
2018/07/13	0	0.00	1	53.60	53.80	-1	2,548	-0.04%
2018/07/12	1	51.60	0	0.00	51.80	1	2,519	0.04%
2018/07/06	21	50.69	1	51.00	51.00	20	2,515	0.80%
2018/07/05	0	0.00	1	50.90	51.40	-1	2,487	-0.04%
2018/07/04	1	50.50	0	0.00	50.50	1	2,501	0.04%
2018/06/29	1	52.10	0	0.00	52.30	1	2,478	0.04%
2018/06/27	1	52.00	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	51.50	0	0.00	53.30	1	2,492	0.04%
2018/06/25	2	54.40	0	0.00	53.00	2	2,486	0.08%
2018/06/22	3	55.50	0	0.00	55.30	3	2,467	0.12%
2018/06/08	2	58.30	0	0.00	57.80	2	2,846	0.07%
2018/06/07	2	59.20	1	60.80	59.00	1	2,888	0.03%
2018/06/06	0	0.00	86	59.33	59.00	-86	3,147	-2.73%
2018/06/05	89	59.76	4	60.05	58.70	85	3,322	2.56%
2018/05/31	0	0.00	7	57.47	57.50	-7	3,234	-0.22%
2018/05/30	5	59.40	7	60.70	58.50	-2	3,228	-0.06%
2018/05/29	8	58.96	0	0.00	59.60	8	3,124	0.26%
2018/05/28	2	59.60	8	60.23	60.00	-6	3,067	-0.20%
2018/05/24	0	0.00	1	56.10	56.00	-1	2,898	-0.03%
2018/05/23	4	56.30	0	0.00	55.50	4	2,931	0.14%
2018/05/22	0	0.00	3	56.60	56.60	-3	2,916	-0.10%
2018/05/21	3	54.43	0	0.00	55.60	3	2,864	0.10%
2018/05/18	0	0.00	0	54.50	54.20	0	2,853	0.00%
2018/05/15	0	0.00	1	56.00	55.50	-1	2,902	-0.03%
2018/05/14	0	0.00	1	56.00	56.60	-1	2,943	-0.03%
2018/05/11	3	55.90	0	0.00	55.70	3	2,958	0.10%
2018/05/10	0	0.00	1	54.30	54.20	-1	2,906	-0.03%
2018/05/09	1	55.30	0	0.00	54.10	1	2,922	0.03%
2018/05/08	0	0.00	4	54.95	55.30	-4	2,959	-0.14%
2018/05/07	0	0.00	1	50.50	50.30	-1	2,974	-0.03%
2018/04/26	2	48.80	0	0.00	49.00	2	3,070	0.07%
2018/04/23	0	0.00	1	53.80	52.60	-1	3,080	-0.03%
2018/04/12	0	0.00	2	54.00	53.60	-2	3,390	-0.06%
2018/04/10	1	54.00	0	0.00	54.00	1	3,455	0.03%
2018/04/03	0	0.00	1	54.10	54.30	-1	3,478	-0.03%
2018/04/02	2	54.90	0	0.00	54.60	2	3,484	0.06%
2018/03/31	1	56.00	1	57.00	55.80	0	3,507	0.00%
2018/03/30	1	56.20	0	0.00	56.20	1	3,658	0.03%
2018/03/28	0	0.00	2	56.45	56.00	-2	3,722	-0.05%
2018/03/27	1	55.60	0	0.00	55.60	1	3,708	0.03%
2018/03/23	0	0.00	1	54.20	54.10	-1	3,765	-0.03%
2018/03/22	2	56.00	2	56.50	55.40	0	3,776	0.00%
2018/03/21	1	57.30	0	0.00	56.80	1	3,781	0.03%
2018/03/20	11	56.60	0	0.00	56.40	11	3,774	0.29%
2018/03/19	0	0.00	1	57.30	57.30	-1	3,837	-0.03%
2018/03/15	5	57.08	5	57.26	57.70	0	3,907	0.00%
2018/03/14	5	57.06	14	56.71	57.10	-9	3,863	-0.23%
2018/03/13	6	55.12	2	55.75	54.30	4	3,681	0.11%
2018/03/12	22	55.28	23	55.58	54.80	-1	3,709	-0.03%
2018/03/09	1	55.00	3	54.20	55.00	-2	3,552	-0.06%
2018/03/02	0	0.00	1	52.10	52.10	-1	3,849	-0.03%
2018/03/01	2	51.10	0	0.00	51.70	2	3,840	0.05%
2018/02/26	2	50.80	0	0.00	50.90	2	3,916	0.05%
2018/02/22	0	0.00	1	49.55	49.55	-1	3,993	-0.03%
2018/02/12	0	0.00	10	47.15	46.90	-10	4,002	-0.25%
2018/02/09	1	46.00	2	45.60	46.65	-1	4,011	-0.02%
2018/02/08	5	47.65	0	0.00	47.65	5	4,013	0.12%
2018/02/07	10	48.60	0	0.00	48.60	10	4,031	0.25%
2018/02/06	0	0.00	2	46.53	46.05	-2	4,040	-0.05%
2018/02/02	0	0.00	1	49.85	49.85	-1	3,972	-0.03%
2018/02/01	7	50.20	0	0.00	50.10	7	3,970	0.18%
2018/01/31	2	51.20	0	0.00	50.40	2	3,969	0.05%
2018/01/25	1	53.00	0	0.00	53.00	1	3,926	0.03%
2018/01/24	2	53.80	1	53.90	53.50	1	3,999	0.03%
2018/01/18	0	0.00	1	52.60	52.60	-1	4,144	-0.02%
2018/01/17	1	51.00	0	0.00	51.90	1	4,129	0.02%
2018/01/12	2	50.30	0	0.00	50.90	2	4,089	0.05%
2018/01/11	1	49.90	0	0.00	49.80	1	4,086	0.02%
2018/01/09	1	52.10	0	0.00	51.70	1	4,129	0.02%
2018/01/08	3	53.90	0	0.00	54.00	3	4,071	0.07%
2018/01/05	1	56.20	0	0.00	55.50	1	4,063	0.02%
2018/01/04	0	0.00	1	56.40	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	5	55.16	55.40	-5	4,027	-0.12%

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

凱基-和平券商分點個股進出
凱基-和平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

凱基-和平 券商分點個股進出 凱基-和平 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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析