景碩 (3189)-華南永昌-台南券商分點個股進出

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
95.5
漲跌
▲1.0
漲幅
+1.06%
成交量
1,396張
產業
上市半導體類股
1384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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/05/06	0	94.90	0	0.00	94.80	0	3,233	0.00%
2024/05/03	1	95.50	1	96.00	95.40	0	3,252	0.00%
2024/05/02	1	94.60	1	95.20	95.20	0	3,258	0.00%
2024/04/30	3.1	95.39	0	0.00	95.30	3.1	3,273	0.09%
2024/04/29	0	97.00	0	0.00	97.90	0	3,272	0.00%
2024/04/26	1	96.80	11	96.91	97.00	-10	3,299	-0.30%
2024/04/25	0.1	96.80	0	0.00	96.80	0.1	3,312	0.00%
2024/04/24	1	97.51	2.1	97.74	97.10	-1.1	3,321	-0.03%
2024/04/22	1	94.60	1	94.50	94.50	0	3,319	0.00%
2024/04/19	2	95.05	1	95.30	94.00	1	3,302	0.03%
2024/04/18	1	96.30	0	0.00	95.80	1	3,262	0.03%
2024/04/17	5	96.56	1	97.40	97.50	4	3,248	0.12%
2024/04/15	1	96.90	1	97.80	97.20	0	3,263	0.00%
2024/04/12	2.1	98.99	0	0.00	97.80	2.1	3,248	0.06%
2024/04/11	0	0.00	1	100.50	101.00	-1	3,219	-0.03%
2024/04/10	0	100.75	0	0.00	99.70	0	3,225	0.00%
2024/04/08	0.1	100.93	0	0.00	101.00	0.1	3,226	0.00%
2024/04/03	2	103.00	0	0.00	102.00	2	3,206	0.06%
2024/04/02	0	103.00	5	102.70	103.00	-5	3,189	-0.16%
2024/04/01	0.5	101.02	1	101.50	101.50	-0.5	3,171	-0.02%
2024/03/29	1	98.50	0	0.00	98.70	1	3,152	0.03%
2024/03/28	0	99.00	0	0.00	98.90	0	3,145	0.00%
2024/03/26	0	99.70	0	0.00	99.70	0	3,197	0.00%
2024/03/25	0	0.00	1	102.50	101.00	-1	3,265	-0.03%
2024/03/22	0	0.00	3	102.67	101.50	-3	3,343	-0.09%
2024/03/21	5	102.20	5.3	101.31	101.50	-0.3	3,434	-0.01%
2024/03/20	1	102.00	11	101.73	103.00	-10	3,478	-0.29%
2024/03/18	3	95.97	3	97.67	98.00	0	3,289	0.00%
2024/03/15	1	93.50	0	0.00	92.10	1	3,205	0.03%
2024/03/13	1	95.10	0	0.00	94.80	1	3,147	0.03%
2024/03/12	4	97.60	0	0.00	96.70	4	3,150	0.13%
2024/03/11	0	0.00	1.2	98.99	98.20	-1.2	3,156	-0.04%
2024/03/08	2	97.70	2	96.85	97.00	0	3,218	0.00%
2024/03/07	1	94.50	0	0.00	93.80	1	3,206	0.03%
2024/03/05	2	96.11	0	0.00	96.20	2	3,234	0.06%
2024/03/04	0	0.00	5	96.96	96.80	-5	3,272	-0.15%
2024/03/01	4.2	97.56	2	98.15	96.90	2.2	3,278	0.07%
2024/02/29	12	96.76	0	0.00	96.70	12	3,317	0.36%
2024/02/27	2.1	98.67	0	0.00	96.20	2.1	3,302	0.06%
2024/02/26	3	99.40	1	100.00	99.20	2	3,266	0.06%
2024/02/23	1	99.50	0	0.00	98.80	1	3,289	0.03%
2024/02/22	1	101.00	0	0.00	100.50	1	3,360	0.03%
2024/02/21	5	102.00	0	0.00	101.50	5	3,360	0.15%
2024/02/20	2	102.00	0	0.00	102.00	2	3,383	0.06%
2024/02/19	0	105.50	5	105.60	104.00	-5	3,367	-0.15%
2024/02/05	1	101.00	0	0.00	101.00	1	3,353	0.03%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/01/31	2	102.00	0	0.00	100.50	2	3,349	0.06%
2024/01/30	4	106.63	42	106.74	103.50	-38	3,341	-1.14%
2024/01/29	2	101.50	0	0.00	101.50	2	3,102	0.06%
2024/01/25	3	101.00	0	0.00	101.00	3	3,144	0.10%
2024/01/24	0.2	101.25	1	100.00	100.50	-0.8	3,168	-0.03%
2024/01/23	3.1	101.16	1	102.50	101.50	2.1	3,285	0.06%
2024/01/22	30	100.33	1	98.80	100.00	29	3,233	0.90%
2024/01/19	1	97.10	2	97.95	98.40	-1	3,225	-0.03%
2024/01/15	1	96.40	2	97.40	97.10	-1	3,278	-0.03%
2024/01/12	1	95.52	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0	97.00	0	0.00	96.20	0	3,289	0.00%
2024/01/05	1.1	97.40	0	0.00	97.10	1.1	3,300	0.03%
2024/01/04	0.1	97.80	1	97.70	97.70	-1	3,316	-0.03%
2024/01/02	2	98.50	0	0.00	98.20	2	3,316	0.06%
2023/12/29	2	99.75	0	0.00	99.70	2	3,300	0.06%
2023/12/27	2	99.60	0	0.00	99.60	2	3,320	0.06%
2023/12/21	0	0.00	2	99.25	99.60	-2	3,369	-0.06%
2023/12/20	3	98.90	3	98.70	98.70	0	3,275	0.00%
2023/12/19	2.1	97.54	1	98.20	98.30	1.1	3,213	0.03%
2023/12/18	0	0.00	2	98.55	97.70	-2	3,130	-0.06%
2023/12/15	5	101.40	0	0.00	101.50	5	3,048	0.16%
2023/12/13	1	103.00	0	0.00	102.00	1	2,959	0.03%
2023/12/12	2	104.50	3	103.00	103.50	-1	3,017	-0.03%
2023/12/11	1	103.50	1	103.50	103.00	0	3,041	0.00%
2023/12/07	0	0.00	4	101.50	101.50	-4	3,059	-0.13%
2023/12/06	2	102.50	0	0.00	101.50	2	3,040	0.07%
2023/12/05	3	104.50	1	104.50	104.50	2	2,998	0.07%
2023/12/04	0	0.00	5	101.60	102.50	-5	2,940	-0.17%
2023/12/01	1	99.80	7	99.70	100.50	-6	2,932	-0.20%
2023/11/30	2	98.70	1	98.20	98.90	1	2,907	0.03%
2023/11/29	0	0.00	2	99.15	99.30	-2	2,894	-0.07%
2023/11/28	0	0.00	1	97.80	98.00	-1	2,858	-0.03%
2023/11/27	6.1	97.98	0	0.00	96.40	6.1	2,838	0.21%
2023/11/24	1	96.90	0	0.00	97.70	1	2,792	0.04%
2023/11/23	0.1	97.70	0	0.00	96.90	0.1	2,815	0.00%
2023/11/22	4	97.05	1	96.60	96.80	3	2,807	0.11%
2023/11/21	3	98.87	3	98.73	98.40	0	2,789	0.00%
2023/11/17	0	0.00	2	96.50	96.50	-2	2,715	-0.07%
2023/11/16	3	96.37	0	0.00	96.80	3	2,681	0.11%
2023/11/15	3	95.83	0	0.00	96.20	3	2,676	0.11%
2023/11/13	1	95.10	2	94.30	95.60	-1	2,651	-0.04%
2023/11/10	2.1	93.10	0	0.00	92.90	2.1	2,632	0.08%
2023/11/09	0.2	94.95	0	0.00	94.60	0.2	2,604	0.01%
2023/11/08	1	95.70	0	0.00	95.40	1	2,662	0.04%
2023/11/07	2	95.45	0	0.00	95.50	2	2,646	0.08%
2023/11/06	1.1	97.59	1	97.70	97.80	0.1	2,627	0.00%
2023/11/03	1	96.70	3	98.00	98.70	-2	2,610	-0.08%
2023/11/02	3	96.43	2	96.60	96.50	1	2,579	0.04%
2023/10/31	3.2	95.92	2	94.80	94.80	1.2	2,548	0.05%
2023/10/30	0	0.00	1	95.00	94.20	-1	2,556	-0.04%
2023/10/26	4	95.10	3	94.80	96.20	1	2,731	0.04%
2023/10/25	2	98.65	0	0.00	97.70	2	2,717	0.07%
2023/10/23	1	101.00	0	0.00	101.00	1	2,819	0.04%
2023/10/20	1	100.50	0	0.00	101.00	1	2,879	0.03%
2023/10/19	2	100.75	0	0.00	101.50	2	2,931	0.07%
2023/10/18	2	101.50	0	0.00	101.50	2	3,003	0.07%
2023/10/17	0	0.00	1	104.00	102.00	-1	3,050	-0.03%
2023/10/16	1	100.50	2	101.00	101.50	-1	3,354	-0.03%
2023/10/12	1	105.00	0	0.00	105.50	1	3,766	0.03%
2023/10/05	0	0.00	2	108.50	108.50	-2	4,096	-0.05%
2023/10/04	1	106.00	0	0.00	107.00	1	4,141	0.02%
2023/10/03	1	107.00	0	0.00	106.50	1	4,150	0.02%
2023/10/02	2	109.50	1	108.00	108.00	1	4,173	0.02%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	4	108.25	2	106.00	105.50	2	4,207	0.05%
2023/09/25	5	109.70	1	111.00	109.50	4	4,208	0.10%
2023/09/22	2	109.00	0	0.00	109.50	2	4,227	0.05%
2023/09/21	0	0.00	1	109.50	110.50	-1	4,203	-0.02%
2023/09/20	8	110.63	2	111.00	110.50	6	4,210	0.14%
2023/09/19	1	113.00	1	113.50	113.00	0	4,184	0.00%
2023/09/18	1	112.50	1.1	113.50	113.50	-0.1	4,212	0.00%
2023/09/15	0	0.00	3	113.17	113.50	-3	4,225	-0.07%
2023/09/14	3	111.83	0	0.00	111.50	3	4,173	0.07%
2023/09/13	0	110.50	0	0.00	110.00	0	4,150	0.00%
2023/09/12	0	109.50	0	0.00	109.50	0	4,155	0.00%
2023/09/11	2	108.75	2	108.50	108.50	0	4,186	0.00%
2023/09/08	0	109.00	0	0.00	108.50	0	4,233	0.00%
2023/09/07	2	108.50	0	0.00	108.50	2	4,262	0.05%
2023/09/06	1	109.50	1	109.50	110.00	0	4,251	0.00%
2023/09/05	0	0.00	1	109.00	109.00	-1	4,240	-0.02%
2023/09/01	0	0.00	2	107.25	107.00	-2	4,337	-0.05%
2023/08/30	1	105.50	0	0.00	105.50	1	4,449	0.02%
2023/08/29	0	106.00	0	0.00	106.00	0	4,587	0.00%
2023/08/28	1	102.50	0	0.00	102.50	1	4,584	0.02%
2023/08/24	0	0.00	1	105.00	105.00	-1	4,670	-0.02%
2023/08/23	0	0.00	2	102.50	103.00	-2	4,823	-0.04%
2023/08/22	0	0.00	1	103.50	102.50	-1	4,965	-0.02%
2023/08/18	1	103.00	1	103.00	103.00	0	5,180	0.00%
2023/08/16	1	103.00	1	102.00	102.50	0	5,227	0.00%
2023/08/14	3	101.33	3	101.00	101.00	0	5,294	0.00%
2023/08/11	1	105.50	2	105.50	105.50	-1	5,265	-0.02%
2023/08/10	1	105.00	0	0.00	104.50	1	5,294	0.02%
2023/08/08	1	105.50	1	106.50	106.00	0	5,285	0.00%
2023/08/07	2	107.25	1	107.50	107.50	1	5,304	0.02%
2023/08/04	2	107.25	2	108.50	108.50	0	5,292	0.00%
2023/08/02	0	0.00	7	110.00	108.50	-7	5,317	-0.13%
2023/08/01	4	107.88	5	108.00	107.00	-1	5,279	-0.02%
2023/07/31	2	105.50	1	103.50	103.50	1	5,192	0.02%
2023/07/28	2	106.25	0	0.00	106.50	2	5,139	0.04%
2023/07/27	2	107.50	0	0.00	106.50	2	5,160	0.04%
2023/07/26	4.5	109.56	0	0.00	109.00	4.5	5,209	0.09%
2023/07/25	7	110.43	3	110.83	110.00	4	5,305	0.08%
2023/07/24	1	111.00	3	112.00	110.50	-2	5,305	-0.04%
2023/07/21	2	109.00	1	110.50	110.00	1	5,361	0.02%
2023/07/19	19	115.79	16	114.97	113.50	3	5,363	0.06%
2023/07/18	15	116.53	5	117.90	120.50	10	5,106	0.20%
2023/07/17	1	113.00	4	112.88	113.50	-3	4,771	-0.06%
2023/07/14	4	111.88	2	112.25	111.50	2	4,833	0.04%
2023/07/13	4	111.00	0	0.00	110.00	4	4,768	0.08%
2023/07/12	1	113.50	7	113.07	113.50	-6	4,617	-0.13%
2023/07/10	0	0.00	1	115.50	115.50	-1	4,496	-0.02%
2023/07/07	1	115.50	0	0.00	115.50	1	4,487	0.02%
2023/07/06	0	0.00	1	117.00	117.00	-1	4,488	-0.02%
2023/07/05	0	0.00	1	117.50	117.00	-1	4,484	-0.02%
2023/07/04	2	117.00	0	0.00	117.00	2	4,497	0.04%
2023/07/03	3	116.83	3	117.00	117.00	0	4,518	0.00%
2023/06/30	0	0.00	1	116.00	116.50	-1	4,545	-0.02%
2023/06/29	0	0.00	2	114.50	115.00	-2	4,603	-0.04%
2023/06/28	2	113.50	1	115.50	112.00	1	4,609	0.02%
2023/06/27	2	114.50	0	0.00	113.50	2	4,635	0.04%
2023/06/26	1	115.50	3	116.00	116.50	-2	4,656	-0.04%
2023/06/21	1	115.50	1	116.50	115.50	0	4,835	0.00%
2023/06/20	0	0.00	2	116.00	116.50	-2	4,878	-0.04%
2023/06/19	1	115.00	1	114.50	114.50	0	5,026	0.00%
2023/06/16	1	115.50	2	115.50	115.00	-1	5,101	-0.02%
2023/06/15	0	0.00	2	117.00	116.50	-2	5,109	-0.04%
2023/06/14	1	116.00	21	116.05	117.00	-20	5,097	-0.39%
2023/06/08	4	113.38	3	111.50	111.50	1	5,251	0.02%
2023/06/07	3	116.00	2.5	116.20	116.00	0.5	5,260	0.01%
2023/06/06	3	119.00	1	117.50	117.50	2	5,269	0.04%
2023/06/05	0	0.00	1	119.50	119.00	-1	5,305	-0.02%
2023/06/02	0	0.00	5.1	118.80	118.00	-5.1	5,298	-0.10%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/30	2	115.50	1	116.00	115.50	1	5,456	0.02%
2023/05/29	0	0.00	4.1	118.48	116.00	-4.1	5,453	-0.07%
2023/05/26	6	115.99	10	115.00	115.50	-4	5,331	-0.07%
2023/05/25	9.2	115.41	7	112.43	112.00	2.2	5,240	0.04%
2023/05/23	0	0.00	2	112.75	112.50	-2	5,155	-0.04%
2023/05/22	1.5	109.80	1	111.00	111.00	0.5	5,175	0.01%
2023/05/18	1	111.00	3	111.50	112.00	-2	5,344	-0.04%
2023/05/17	0	0.00	6	109.00	109.50	-6	5,421	-0.11%
2023/05/15	1	106.50	0	0.00	106.50	1	5,544	0.02%
2023/05/12	1	108.50	0	0.00	109.00	1	5,573	0.02%
2023/05/11	1	110.00	2	109.50	109.50	-1	5,615	-0.02%
2023/05/10	1	109.50	1	110.00	110.00	0	5,636	0.00%
2023/05/09	1	110.50	2.2	111.73	111.00	-1.2	5,678	-0.02%
2023/05/08	3	111.00	2	111.00	111.00	1	5,818	0.02%
2023/05/04	0	0.00	2	107.50	108.00	-2	5,960	-0.03%
2023/05/03	1	105.00	5	107.00	107.00	-4	6,126	-0.07%
2023/05/02	3	107.83	0	0.00	106.50	3	6,160	0.05%
2023/04/28	7	110.29	5	110.70	110.50	2	6,142	0.03%
2023/04/27	1	108.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	0	107.00	3	109.17	109.50	-3	6,040	-0.05%
2023/04/25	4	106.00	17	103.38	104.50	-13	6,022	-0.22%
2023/04/24	1	106.50	2	108.25	108.50	-1	5,935	-0.02%
2023/04/21	2	108.50	2	108.25	107.50	0	5,962	0.00%
2023/04/20	4	108.13	2	108.00	107.50	2	5,966	0.03%
2023/04/19	2	110.00	1	109.50	108.50	1	6,045	0.02%
2023/04/18	1	112.50	0	0.00	112.50	1	6,016	0.02%
2023/04/17	1	112.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	1	113.50	1	114.00	113.50	0	6,137	0.00%
2023/04/13	1	114.00	0	0.00	113.50	1	6,169	0.02%
2023/04/11	0	0.00	1	114.50	115.50	-1	6,252	-0.02%
2023/04/10	1	114.01	1	114.00	114.00	0	6,268	0.00%
2023/04/06	2	115.25	0	0.00	116.00	2	6,292	0.03%
2023/03/31	3	116.50	1	116.00	116.00	2	6,397	0.03%
2023/03/30	11	116.68	1	117.00	116.00	10	6,554	0.15%
2023/03/29	7	114.21	1	113.50	114.00	6	6,798	0.09%
2023/03/28	1	113.00	0	0.00	113.00	1	7,272	0.01%
2023/03/27	1.1	115.55	0	0.00	115.50	1.1	7,392	0.01%
2023/03/24	1	119.50	2	118.00	117.00	-1	7,644	-0.01%
2023/03/23	0	0.00	4	118.74	119.00	-4	7,473	-0.05%
2023/03/22	1	118.50	1	117.50	117.50	0	7,466	0.00%
2023/03/21	1.1	116.59	1	118.00	117.00	0.1	7,428	0.00%
2023/03/17	2	115.50	0	0.00	116.00	2	7,633	0.03%
2023/03/15	0	0.00	1	115.50	115.00	-1	8,401	-0.01%
2023/03/09	1	115.50	2	116.25	115.50	-1	9,511	-0.01%
2023/03/08	0	0.00	0.1	116.50	116.50	-0.1	9,555	0.00%
2023/03/07	2	115.50	2	115.75	115.50	0	9,625	0.00%
2023/03/06	10	118.00	10.2	117.50	118.00	-0.2	9,665	0.00%
2023/03/03	2	116.25	1.1	116.36	116.50	0.9	9,774	0.01%
2023/03/02	1	111.50	3.2	112.69	113.00	-2.2	9,703	-0.02%
2023/03/01	0.3	108.50	2	111.00	111.50	-1.8	9,719	-0.02%
2023/02/24	2	108.75	3	109.00	108.50	-1	9,782	-0.01%
2023/02/23	1	109.00	8	110.13	110.50	-7	9,857	-0.07%
2023/02/22	1.1	108.55	0	0.00	108.50	1.1	10,099	0.01%
2023/02/21	1	109.00	6	110.17	111.00	-5	10,281	-0.05%
2023/02/20	6	110.25	2	109.25	109.00	4	10,426	0.04%
2023/02/17	5	109.70	2	110.00	110.00	3	10,640	0.03%
2023/02/16	4	111.50	2	112.25	111.50	2	10,961	0.02%
2023/02/15	25	108.62	28	108.86	111.50	-3	11,501	-0.03%
2023/02/14	12	108.42	3	109.00	109.00	9	11,654	0.08%
2023/02/13	3	105.50	1	106.50	105.00	2	12,340	0.02%
2023/02/10	10.1	107.45	3	107.83	107.00	7.1	12,731	0.06%
2023/02/09	4	109.63	10	109.50	109.00	-6	12,945	-0.05%
2023/02/08	1.1	110.00	1	110.00	110.00	0.1	13,163	0.00%
2023/02/07	3	109.33	2	109.00	109.50	1	13,350	0.01%
2023/02/06	2	109.00	0	0.00	108.50	2	13,602	0.01%
2023/02/03	3	116.00	14	116.36	115.00	-11	13,644	-0.08%
2023/02/02	1	118.00	14.2	118.86	119.00	-13.2	13,761	-0.10%
2023/02/01	5	116.50	2	117.49	117.00	3	13,847	0.02%
2023/01/31	1	110.50	1	112.50	112.50	0	13,907	0.00%
2023/01/30	12	111.33	1.1	111.50	111.50	10.9	14,327	0.08%
2023/01/17	3	107.83	9	108.00	108.00	-6	14,615	-0.04%
2023/01/16	0	0.00	1.1	108.00	108.50	-1.1	15,173	-0.01%
2023/01/12	0	0.00	1	106.50	106.00	-1	15,474	-0.01%
2023/01/10	3	106.17	8	106.13	106.50	-5	16,253	-0.03%
2023/01/09	5	108.00	3	107.83	107.50	2	16,589	0.01%
2023/01/06	1	107.00	8	104.56	106.50	-7	16,673	-0.04%
2023/01/05	1	102.50	5	104.60	102.50	-4	16,733	-0.02%
2023/01/04	2	104.50	1	103.00	103.00	1	16,804	0.01%
2023/01/03	0	0.00	1	106.00	106.00	-1	16,887	-0.01%
2022/12/30	5	105.70	34	106.00	104.50	-29	17,066	-0.17%
2022/12/29	4	105.38	6	104.75	106.00	-2	17,146	-0.01%
2022/12/28	42	106.18	9	105.61	104.50	33	17,392	0.19%
2022/12/26	31	106.32	20	106.50	106.00	11	17,621	0.06%
2022/12/23	3	107.00	3	107.17	107.00	0	17,780	0.00%
2022/12/22	10	106.00	10	107.00	107.00	0	17,871	0.00%
2022/12/21	5.1	106.39	9	104.56	106.50	-3.9	17,832	-0.02%
2022/12/20	7.1	107.43	13	107.85	109.50	-6	17,695	-0.03%
2022/12/19	1	112.00	1	110.50	112.00	0	17,412	0.00%
2022/12/16	4.1	114.37	1	112.50	112.00	3.1	17,414	0.02%
2022/12/15	0	0.00	1	118.00	118.00	-1	17,256	-0.01%
2022/12/14	1	115.50	0	0.00	116.50	1	17,352	0.01%
2022/12/13	2.1	115.98	0	0.00	115.00	2.1	17,372	0.01%
2022/12/12	2	117.00	6	116.42	117.00	-4	17,320	-0.02%
2022/12/09	24.1	117.71	31	118.47	117.50	-6.9	17,309	-0.04%
2022/12/08	3	119.17	4	119.75	120.00	-1	17,160	-0.01%
2022/12/07	31	125.16	19	124.00	121.50	12	17,051	0.07%
2022/12/06	22	137.09	13	136.38	134.50	9	16,598	0.05%
2022/12/05	8	137.50	7	138.71	138.50	1	16,437	0.01%
2022/12/02	3	130.17	3	131.33	133.00	0	16,119	0.00%
2022/12/01	13	132.15	5	130.40	130.50	8	16,148	0.05%
2022/11/30	1	120.50	3	122.00	122.50	-2	15,750	-0.01%
2022/11/29	2	120.75	0	0.00	121.00	2	15,778	0.01%
2022/11/28	0	0.00	2	122.00	122.00	-2	15,889	-0.01%
2022/11/25	6	121.33	0	0.00	120.50	6	16,141	0.04%
2022/11/24	6	118.25	3	119.67	120.00	3	15,990	0.02%
2022/11/23	1	119.00	1.2	117.50	117.50	-0.2	15,932	0.00%
2022/11/22	2	117.75	1	117.50	118.00	1	15,953	0.01%
2022/11/21	2	117.50	5	116.20	117.00	-3	15,944	-0.02%
2022/11/18	6	119.00	1	116.00	116.00	5	15,912	0.03%
2022/11/17	5	119.90	2	119.25	120.00	3	15,766	0.02%
2022/11/16	1	122.50	6	121.33	121.50	-5	15,764	-0.03%
2022/11/15	6	119.17	3	120.67	121.50	3	15,744	0.02%
2022/11/14	12	119.96	14	119.50	119.00	-2	15,626	-0.01%
2022/11/11	13	121.23	25	121.70	119.50	-12	15,359	-0.08%
2022/11/10	16	111.84	2	112.75	113.00	14	14,764	0.09%
2022/11/09	17	113.41	12.1	112.38	113.50	4.9	14,573	0.03%
2022/11/08	6	107.00	11	106.59	106.50	-5	14,070	-0.04%
2022/11/07	4	103.63	3	104.00	104.00	1	13,845	0.01%
2022/11/04	11	104.64	3	104.50	105.00	8	13,717	0.06%
2022/11/03	4	106.00	0	0.00	106.50	4	13,615	0.03%
2022/11/02	2	108.00	2	107.00	107.50	0	13,553	0.00%
2022/11/01	4	105.38	3	105.50	105.00	1	13,357	0.01%
2022/10/31	2	104.00	2	104.50	104.50	0	13,314	0.00%
2022/10/28	4	103.25	5	104.90	103.50	-1	13,372	-0.01%
2022/10/26	7	102.00	4	101.00	101.50	3	13,425	0.02%
2022/10/25	0	0.00	5	104.30	104.50	-5	13,090	-0.04%
2022/10/24	11	106.18	13.2	105.71	102.50	-2.2	12,999	-0.02%
2022/10/21	3	101.50	4	100.75	100.00	-1	12,968	-0.01%
2022/10/20	4	99.30	2	100.05	100.50	2	13,114	0.02%
2022/10/19	25	103.44	24	103.77	102.00	1	13,204	0.01%
2022/10/18	3.1	103.16	2	102.50	102.50	1.1	13,000	0.01%
2022/10/17	8	97.39	8	101.01	103.50	0	12,646	0.00%
2022/10/14	5	95.30	8.1	99.13	99.50	-3.1	12,567	-0.02%
2022/10/13	8	93.04	3	90.80	90.50	5	12,680	0.04%
2022/10/12	1	93.60	4	94.60	95.30	-3	12,686	-0.02%
2022/10/11	3.1	95.84	2	93.05	92.50	1.1	12,786	0.01%
2022/10/07	13	100.00	2	101.00	100.50	11	12,896	0.09%
2022/10/06	3	99.13	3	100.27	100.50	0	12,854	0.00%
2022/10/05	7	100.80	3	98.10	99.00	4	12,920	0.03%
2022/10/04	1	98.00	0.2	99.10	99.90	0.9	12,821	0.01%
2022/10/03	0	0.00	2	94.65	94.40	-2	12,678	-0.02%
2022/09/30	5	89.08	8	90.49	93.00	-3	12,805	-0.02%
2022/09/29	1	93.40	0	0.00	90.30	1	12,880	0.01%
2022/09/28	3	94.20	5	93.60	92.00	-2	12,806	-0.02%
2022/09/27	3	95.23	2	95.80	96.70	1	12,851	0.01%
2022/09/23	1	98.30	2	98.55	98.00	-1	12,910	-0.01%
2022/09/22	1	101.00	1	100.50	100.00	0	12,866	0.00%
2022/09/21	1	103.00	1	103.00	103.00	0	12,833	0.00%
2022/09/20	2	105.25	1	105.50	105.00	1	12,853	0.01%
2022/09/19	0	0.00	1	106.50	105.50	-1	12,941	-0.01%
2022/09/15	0	0.00	1	110.00	108.00	-1	13,263	-0.01%
2022/09/13	4	113.13	1	111.50	111.50	3	13,424	0.02%
2022/09/12	1.1	114.97	3	114.50	114.00	-1.9	13,462	-0.01%
2022/09/08	3	110.67	2	111.75	111.50	1	13,670	0.01%
2022/09/07	5	108.20	4	108.13	108.50	1	13,949	0.01%
2022/09/06	0	113.00	3	112.17	112.00	-3	14,099	-0.02%
2022/09/05	0	0.00	4	113.88	111.50	-4	14,128	-0.03%
2022/09/02	3	113.00	1	113.00	111.50	2	14,070	0.01%
2022/09/01	9.1	114.71	10	114.65	111.50	-1	13,951	-0.01%
2022/08/31	1	121.50	3	123.17	123.00	-2	13,744	-0.01%
2022/08/29	6	120.58	0	0.00	121.50	6	13,856	0.04%
2022/08/26	1	128.00	0	0.00	127.00	1	13,872	0.01%
2022/08/25	0	0.00	1	128.50	129.00	-1	13,911	-0.01%
2022/08/24	3	125.50	0	0.00	125.50	3	14,102	0.02%
2022/08/23	3	131.67	18	132.50	128.50	-15	14,148	-0.11%
2022/08/22	9	138.83	4	138.50	136.50	5	14,263	0.04%
2022/08/19	10	137.50	6	137.08	137.00	4	14,409	0.03%
2022/08/18	1	131.00	4	130.25	134.00	-3	14,598	-0.02%
2022/08/17	2	133.75	0	0.00	133.00	2	14,786	0.01%
2022/08/16	3	134.83	0	0.00	134.00	3	14,910	0.02%
2022/08/15	3.1	134.70	3	135.67	135.50	0.1	14,923	0.00%
2022/08/12	0	0.00	3	131.67	131.00	-3	14,717	-0.02%
2022/08/11	1	129.50	2	128.00	128.00	-1	14,565	-0.01%
2022/08/10	2	128.25	1	126.50	125.50	1	14,606	0.01%
2022/08/09	6	128.75	3	129.17	129.50	3	14,629	0.02%
2022/08/08	4	123.25	16	123.84	129.00	-12	14,652	-0.08%
2022/08/05	7	125.71	3	126.33	126.50	4	14,664	0.03%
2022/08/04	2	123.25	10	120.00	121.00	-8	14,570	-0.05%
2022/08/03	13.5	125.24	10	125.00	124.00	3.5	14,372	0.02%
2022/08/02	10	130.25	8	129.50	130.00	2	14,162	0.01%
2022/08/01	1	133.00	2	134.25	134.00	-1	14,122	-0.01%
2022/07/29	16	137.75	17	134.59	136.00	-1	14,179	-0.01%
2022/07/28	39	135.77	17	132.74	130.50	22	14,090	0.16%
2022/07/27	4	146.12	18	148.47	149.00	-14	13,770	-0.10%
2022/07/26	1	147.50	0	0.00	141.50	1	13,583	0.01%
2022/07/25	12	143.42	3	144.00	146.00	9	13,607	0.07%
2022/07/22	8	145.50	2	145.00	145.00	6	13,846	0.04%
2022/07/21	8	142.88	9	144.11	145.00	-1	14,210	-0.01%
2022/07/20	5	137.00	1	140.50	138.50	4	14,200	0.03%
2022/07/19	4	136.13	2	135.75	134.50	2	14,036	0.01%
2022/07/18	8	135.63	9	137.28	137.00	-1	14,026	-0.01%
2022/07/15	2	131.00	3	133.67	133.50	-1	13,869	-0.01%
2022/07/14	21	132.74	22	132.41	133.50	-1	13,727	-0.01%
2022/07/13	7	131.86	12	130.92	128.50	-5	13,674	-0.04%
2022/07/12	2	128.75	0	0.00	126.00	2	13,583	0.01%
2022/07/08	2	135.25	0	0.00	135.00	2	13,560	0.01%
2022/07/07	1	129.50	4	134.38	134.00	-3	13,480	-0.02%
2022/07/06	4	128.38	2	130.00	127.50	2	13,380	0.01%
2022/07/05	2	132.00	1	132.50	133.00	1	13,413	0.01%
2022/07/04	1	131.00	1	130.50	130.50	0	13,325	0.00%
2022/07/01	7	139.57	1	132.00	130.00	6	13,481	0.04%
2022/06/30	2	142.75	4	142.63	142.50	-2	13,388	-0.01%
2022/06/29	1	142.00	1	143.50	143.00	0	13,495	0.00%
2022/06/28	4	144.00	3	142.33	144.00	1	13,495	0.01%
2022/06/27	0	153.00	0	0.00	151.00	0	13,503	0.00%
2022/06/24	1	142.00	1	141.50	142.50	0	13,538	0.00%
2022/06/23	4	143.63	4	141.38	138.50	0	13,436	0.00%
2022/06/22	1	149.00	1	145.00	145.00	0	13,301	0.00%
2022/06/21	1	150.00	1	150.00	153.00	0	13,194	0.00%
2022/06/20	1.3	146.62	1	142.50	143.00	0.3	13,158	0.00%
2022/06/17	1	144.00	4	145.38	148.00	-3	13,111	-0.02%
2022/06/16	6	148.92	5	149.10	143.00	1	13,017	0.01%
2022/06/15	4	154.63	1	156.00	148.00	3	12,813	0.02%
2022/06/14	1	159.00	2	162.50	163.00	-1	12,769	-0.01%
2022/06/13	2	162.00	1	161.00	161.00	1	12,835	0.01%
2022/06/10	3	166.00	2	167.50	168.00	1	12,980	0.01%
2022/06/02	9	167.06	10	165.85	167.50	-1	13,095	-0.01%
2022/06/01	1	168.50	30	170.00	166.00	-29	13,153	-0.22%
2022/05/31	1	171.50	1.2	173.25	175.00	-0.2	13,006	0.00%
2022/05/30	1	171.50	3	168.50	172.50	-2	12,960	-0.02%
2022/05/27	1	158.50	2	163.75	160.50	-1	12,843	-0.01%
2022/05/26	3	158.17	0	0.00	156.50	3	13,010	0.02%
2022/05/25	4	161.13	4	160.13	164.50	0	13,056	0.00%
2022/05/24	4	163.13	1	164.50	160.50	3	12,946	0.02%
2022/05/19	2	170.25	2.1	171.30	173.50	-0.1	12,806	0.00%
2022/05/18	8	177.00	2	175.75	175.00	6	12,902	0.05%
2022/05/17	2	169.75	2	172.00	174.00	0	12,822	0.00%
2022/05/16	2	173.00	2	170.00	169.50	0	12,833	0.00%
2022/05/11	1	169.50	1	169.50	168.00	0	12,661	0.00%
2022/05/10	0	0.00	2	165.50	172.00	-2	12,687	-0.02%
2022/05/06	2	169.75	1	171.50	170.50	1	12,849	0.01%
2022/05/05	4	183.50	10	183.90	181.00	-6	12,688	-0.05%
2022/05/04	1	174.00	1	176.50	177.00	0	12,499	0.00%
2022/05/03	8	171.13	2	171.00	175.00	6	12,356	0.05%
2022/04/29	20	170.90	21	168.57	171.50	-1	12,334	-0.01%
2022/04/28	2	163.50	2	160.50	160.50	0	12,098	0.00%
2022/04/27	5	165.70	7	163.86	167.50	-2	11,828	-0.02%
2022/04/26	5.1	175.81	4	172.38	168.50	1.1	11,380	0.01%
2022/04/25	1	175.50	1	175.00	178.00	0	11,284	0.00%
2022/04/22	2	186.75	0	0.00	184.00	2	11,231	0.02%
2022/04/21	1	197.00	1	194.50	197.00	0	11,195	0.00%
2022/04/20	11	191.86	4	194.00	192.50	7	11,212	0.06%
2022/04/19	0	0.00	1	189.50	188.50	-1	11,181	-0.01%
2022/04/18	3	177.00	0	0.00	184.00	3	11,184	0.03%
2022/04/15	1	182.50	0	0.00	181.00	1	11,315	0.01%
2022/04/14	3	188.83	8	190.13	189.50	-5	11,392	-0.04%
2022/04/13	8	182.94	7	185.57	187.00	1	11,354	0.01%
2022/04/12	6	185.25	8	186.31	185.50	-2	11,335	-0.02%
2022/04/11	6	184.50	29	189.38	182.50	-23	11,225	-0.20%
2022/04/07	20	200.25	2	194.75	192.50	18	11,093	0.16%
2022/04/06	5	197.50	40	198.75	205.00	-35	10,782	-0.32%
2022/04/01	45	202.79	49	196.12	202.50	-4	10,648	-0.04%
2022/03/31	16	195.53	12	193.83	194.50	4	10,713	0.04%
2022/03/30	3	198.50	11	199.00	198.00	-8	10,682	-0.07%
2022/03/29	17	199.15	2	192.75	193.50	15	10,621	0.14%
2022/03/28	23	200.37	20	198.25	201.00	3	10,430	0.03%
2022/03/25	29	205.00	21	203.12	203.00	8	10,409	0.08%
2022/03/24	0	0.00	1	199.00	202.00	-1	10,308	-0.01%
2022/03/23	23	200.98	25	202.00	199.50	-2	10,287	-0.02%
2022/03/22	4	192.63	1	193.50	193.50	3	10,185	0.03%
2022/03/21	18	190.50	2	194.00	192.00	16	10,192	0.16%
2022/03/18	17	185.06	15	184.60	188.00	2	10,105	0.02%
2022/03/17	9	182.28	11	182.00	186.50	-2	10,020	-0.02%
2022/03/16	11	172.55	7	174.14	172.50	4	9,818	0.04%
2022/03/15	1	176.00	1	176.50	172.00	0	9,746	0.00%
2022/03/11	1	192.50	0	0.00	193.00	1	9,703	0.01%
2022/03/10	1	195.50	7	194.93	197.00	-6	9,742	-0.06%
2022/03/09	4	188.00	3	186.83	186.00	1	9,942	0.01%
2022/03/08	23	191.54	3	191.67	185.50	20	10,028	0.20%
2022/03/07	12	200.54	34	209.60	197.00	-22	9,976	-0.22%
2022/03/03	13	224.62	6	219.92	217.00	7	10,209	0.07%
2022/03/02	1	223.50	9	221.33	222.50	-8	10,300	-0.08%
2022/03/01	32.1	229.96	12	232.29	224.50	20.1	10,268	0.20%
2022/02/25	14	221.04	1	222.00	227.00	13	9,965	0.13%
2022/02/24	0	217.50	2	217.50	212.00	-2	9,643	-0.02%
2022/02/23	1	212.00	1	215.50	213.50	0	9,527	0.00%
2022/02/22	1	209.00	1	211.00	210.00	0	9,546	0.00%
2022/02/18	2	220.25	7	213.14	218.00	-5	9,639	-0.05%
2022/02/17	1	214.00	1	216.00	214.50	0	9,695	0.00%
2022/02/16	11	221.64	2	221.50	217.50	9	9,885	0.09%
2022/02/15	12	218.00	10	214.70	215.50	2	9,957	0.02%
2022/02/14	5	215.30	5	218.40	215.50	0	10,091	0.00%
2022/02/11	1	221.50	1	222.50	221.50	0	10,208	0.00%
2022/02/10	6	225.33	0	0.00	221.00	6	10,273	0.06%
2022/02/09	1	219.50	1	221.00	224.50	0	10,328	0.00%
2022/02/08	1	211.00	1	210.50	210.00	0	10,357	0.00%
2022/01/26	0	0.00	1	201.00	201.50	-1	10,728	-0.01%
2022/01/24	2	204.25	0	0.00	206.00	2	11,590	0.02%
2022/01/21	0	0.00	2	205.25	200.50	-2	12,083	-0.02%
2022/01/19	1	211.50	0	0.00	213.00	1	13,147	0.01%
2022/01/18	1	213.50	1	215.50	217.50	0	13,603	0.00%
2022/01/13	0	0.00	8	200.50	200.50	-8	14,596	-0.05%
2022/01/12	0	202.00	1	205.50	201.00	-1	15,503	-0.01%
2022/01/10	1	212.50	2	206.00	206.50	-1	16,040	-0.01%
2022/01/07	2	218.25	1	215.50	212.50	1	16,284	0.01%
2022/01/05	0.1	237.50	3.2	233.09	230.00	-3.2	16,749	-0.02%
2022/01/04	1	236.50	0	0.00	235.50	1	17,006	0.01%
2022/01/03	0.2	236.02	1	239.50	236.00	-0.8	17,532	0.00%
2021/12/30	3	234.83	3.2	241.00	233.00	-0.2	17,819	0.00%
2021/12/29	0	0.00	3	237.33	236.50	-3	17,930	-0.02%
2021/12/27	3	245.18	3	246.50	237.00	0	18,566	0.00%
2021/12/24	1	239.50	2	239.25	238.50	-1	18,515	-0.01%
2021/12/23	1	236.00	1	235.50	237.50	0	18,745	0.00%
2021/12/22	1	232.50	1	232.00	232.00	0	18,920	0.00%
2021/12/21	2	229.00	2	230.50	229.00	0	19,147	0.00%
2021/12/17	1	230.50	0	0.00	231.00	1	19,509	0.01%
2021/12/16	1.2	230.86	1	231.00	233.50	0.2	19,787	0.00%
2021/12/15	4	221.34	5	225.10	227.00	-1	19,869	-0.01%
2021/12/14	1	223.00	6	222.00	220.00	-5	19,971	-0.03%
2021/12/13	0	0.00	0	229.50	230.50	0	20,096	0.00%
2021/12/10	1	225.00	0	0.00	225.50	1	20,165	0.00%
2021/12/09	14	235.50	10	237.00	229.50	4	20,198	0.02%
2021/12/08	4	235.63	21	235.00	237.00	-17	20,324	-0.08%
2021/12/07	20	233.00	0	232.38	228.00	20	20,560	0.10%
2021/12/06	0	0.00	0	237.00	237.00	0	20,856	0.00%
2021/12/03	5	241.89	6	239.75	241.00	-1	21,325	0.00%
2021/12/02	21	225.98	20	226.50	230.00	1	21,728	0.00%
2021/12/01	14	232.89	11	231.82	228.00	3	22,102	0.01%
2021/11/30	33	239.01	30	240.50	240.50	3	22,466	0.01%
2021/11/29	0	0.00	0	231.00	234.00	0	22,504	0.00%
2021/11/26	0	242.00	0	0.00	231.00	0	22,542	0.00%
2021/11/25	3	240.17	2	238.50	239.00	1	22,725	0.00%
2021/11/24	3	236.33	7	237.71	234.50	-4	22,834	-0.02%
2021/11/23	10	232.00	10	233.00	232.00	0	23,249	0.00%
2021/11/22	5	232.80	6	233.17	238.00	-1	23,423	0.00%
2021/11/19	2	237.00	0	0.00	235.00	2	23,817	0.01%
2021/11/18	2	238.00	2	240.00	236.50	0	24,138	0.00%
2021/11/17	14	233.14	14	233.46	243.00	0	24,245	0.00%
2021/11/16	14	237.04	12	238.50	236.00	2	24,279	0.01%
2021/11/15	2	249.75	2	250.50	243.00	0	24,276	0.00%
2021/11/12	4	251.50	3	251.17	251.00	1	24,240	0.00%
2021/11/10	2	242.75	3	246.67	250.00	-1	23,974	0.00%
2021/11/09	2	244.75	2	246.50	243.50	0	23,930	0.00%
2021/11/08	1	243.50	2	242.00	242.50	-1	23,982	0.00%
2021/11/05	4	245.38	3	242.83	249.50	1	23,957	0.00%
2021/11/04	7	244.00	6	242.42	242.00	1	23,880	0.00%
2021/11/03	7	237.00	7	237.64	241.50	0	23,773	0.00%
2021/11/02	7	240.29	7	239.07	233.00	0	23,548	0.00%
2021/11/01	19.1	247.87	33.3	246.59	239.50	-14.2	23,279	-0.06%
2021/10/29	25.3	246.16	20	244.58	244.00	5.3	22,958	0.02%
2021/10/28	12	248.75	5.2	245.87	246.50	6.8	22,556	0.03%
2021/10/27	10	251.85	12.9	251.66	249.50	-2.9	22,275	-0.01%
2021/10/26	18.7	242.09	15	240.20	236.00	3.7	21,599	0.02%
2021/10/25	6	239.33	8.4	241.15	245.00	-2.4	21,430	-0.01%
2021/10/22	10	237.75	28	237.45	236.50	-18	21,501	-0.08%
2021/10/21	28.4	237.45	5	240.90	233.00	23.4	21,414	0.11%
2021/10/20	12	242.13	12	243.62	248.00	0	20,975	0.00%
2021/10/19	6	227.67	9.1	230.43	237.50	-3.1	20,214	-0.02%
2021/10/18	7	212.36	5	213.50	216.00	2	20,181	0.01%
2021/10/15	7	212.79	10	211.15	210.00	-3	20,158	-0.01%
2021/10/14	10	204.75	9	203.50	200.00	1	19,953	0.01%
2021/10/13	3.3	215.39	2	220.50	203.00	1.3	19,745	0.01%
2021/10/12	14.1	217.98	12	217.54	219.00	2.1	19,609	0.01%
2021/10/08	4	213.38	4	215.40	221.00	0	19,698	0.00%
2021/10/07	2	207.75	9.1	207.62	211.00	-7.1	19,487	-0.04%
2021/10/06	5	199.50	2	193.50	192.00	3	19,542	0.02%
2021/10/05	3	191.17	4.1	194.78	201.50	-1.1	19,785	-0.01%
2021/10/04	1	203.00	0	0.00	191.00	1	19,784	0.01%
2021/10/01	4	199.00	6	199.17	200.50	-2	20,020	-0.01%
2021/09/30	4	200.00	2	199.00	202.00	2	20,296	0.01%
2021/09/29	2.1	196.95	1	197.50	193.00	1.1	20,608	0.01%
2021/09/28	5	202.50	3	201.67	207.00	2	20,728	0.01%
2021/09/27	3	209.50	1	207.00	206.50	2	20,624	0.01%
2021/09/24	6	216.92	7	217.14	217.00	-1	20,506	0.00%
2021/09/23	5	214.50	3	210.83	215.00	2	20,337	0.01%
2021/09/22	0.1	204.00	0	0.00	204.00	0.1	20,080	0.00%
2021/09/17	14	206.82	16.1	205.73	212.00	-2.1	20,105	-0.01%
2021/09/16	9	206.39	10	204.70	205.00	-1	20,087	0.00%
2021/09/15	1	203.50	0	0.00	204.00	1	20,140	0.00%
2021/09/14	4	203.50	4	202.50	202.50	0	20,576	0.00%
2021/09/13	0.1	204.00	0	0.00	202.50	0.1	21,004	0.00%
2021/09/10	1	208.00	2	206.00	209.50	-1	21,183	0.00%
2021/09/09	4	202.50	6	202.58	204.00	-2	21,152	-0.01%
2021/09/08	34	205.21	29	205.66	200.50	5	20,915	0.02%
2021/09/07	54	221.40	54	221.69	222.50	0	20,466	0.00%
2021/09/06	31	223.11	28.1	225.26	229.00	2.9	19,797	0.01%
2021/09/03	7	206.45	9	209.10	219.00	-2	19,314	-0.01%
2021/09/02	5	201.80	6.1	204.09	202.50	-1.1	18,905	-0.01%
2021/09/01	0.1	197.00	0	0.00	198.00	0.1	18,890	0.00%
2021/08/31	15	194.10	15	196.30	200.50	0	19,285	0.00%
2021/08/30	5	204.60	3	203.00	205.00	2	19,724	0.01%
2021/08/27	15	203.70	15	204.83	202.00	0	19,769	0.00%
2021/08/26	2.1	193.01	2	192.50	196.00	0.1	19,606	0.00%
2021/08/25	14.1	199.05	21	196.55	195.50	-7	19,482	-0.04%
2021/08/24	4	185.24	2	183.25	185.00	2	19,144	0.01%
2021/08/23	0	180.00	0	0.00	184.50	0	18,981	0.00%
2021/08/20	2	170.75	4	166.50	168.00	-2	18,870	-0.01%
2021/08/19	2	161.50	0	0.00	159.00	2	18,780	0.01%
2021/08/18	0	172.00	0	0.00	172.50	0	18,751	0.00%
2021/08/13	1	171.50	1	174.00	174.50	0	18,812	0.00%
2021/08/12	0	0.00	1	179.00	180.00	-1	18,829	-0.01%
2021/08/09	1	176.50	0	0.00	176.00	1	18,841	0.01%
2021/08/05	2	186.00	2	187.25	186.50	0	18,898	0.00%
2021/08/04	2	186.00	1	183.00	182.00	1	18,944	0.01%
2021/08/03	6	191.75	2	189.00	190.00	4	18,935	0.02%
2021/07/30	2	190.00	4	187.25	184.00	-2	18,849	-0.01%
2021/07/29	1	189.04	2	193.75	194.00	-1	18,762	-0.01%
2021/07/28	2	166.25	2	173.50	179.50	0	18,481	0.00%
2021/07/27	2	185.75	0	0.00	184.00	2	18,249	0.01%
2021/07/26	1	197.00	0	0.00	197.00	1	18,009	0.01%
2021/07/23	2	202.75	2.1	202.53	199.50	-0.1	17,961	0.00%
2021/07/22	4	201.88	10	204.65	209.50	-6	18,108	-0.03%
2021/07/21	3	193.00	0	0.00	190.50	3	17,898	0.02%
2021/07/19	2	188.75	1	187.00	186.50	1	17,608	0.01%
2021/07/16	4.1	189.88	1	193.00	193.00	3.1	17,533	0.02%
2021/07/15	10	186.10	12	186.38	195.50	-2	17,337	-0.01%
2021/07/14	7	182.50	9	183.78	181.00	-2	16,919	-0.01%
2021/07/13	6	185.83	3	184.33	176.50	3	16,770	0.02%
2021/07/12	6	180.08	6	181.08	188.50	0	16,627	0.00%
2021/07/09	15	171.47	14	172.43	176.00	1	16,335	0.01%
2021/07/08	13	173.00	13	168.12	174.00	0	16,122	0.00%
2021/07/07	11	161.41	10	160.80	159.00	1	15,711	0.01%
2021/07/06	15	151.84	15.1	154.45	159.00	-0.1	15,290	0.00%
2021/07/05	1.1	144.73	1	146.50	150.00	0.1	14,862	0.00%
2021/07/02	7	128.93	8	131.63	136.50	-1	14,581	-0.01%
2021/07/01	5	131.00	5	130.40	130.00	0	14,533	0.00%
2021/06/30	2	130.50	2	133.00	135.00	0	14,662	0.00%
2021/06/29	1	131.00	2	132.00	131.00	-1	14,834	-0.01%
2021/06/28	19	133.29	19	132.87	131.50	0	15,167	0.00%
2021/06/25	13	136.77	16	138.63	136.50	-3	15,362	-0.02%
2021/06/24	12	138.58	12	140.42	136.50	0	15,430	0.00%
2021/06/23	21	137.98	19	136.76	137.00	2	15,546	0.01%
2021/06/22	5	131.00	9	136.05	137.50	-4	15,065	-0.03%
2021/06/21	4	125.51	3	124.67	125.00	1	14,550	0.01%
2021/06/18	2	126.25	1	124.51	124.50	1	14,173	0.01%
2021/06/17	0	121.50	0	0.00	122.00	0	13,875	0.00%
2021/06/16	1	119.00	2	115.75	115.50	-1	13,705	-0.01%
2021/06/11	1	122.00	3	119.67	118.00	-2	13,544	-0.01%
2021/06/10	1	123.50	0.1	121.00	121.50	0.9	13,417	0.01%
2021/06/09	5	122.20	4	122.50	121.50	1	13,330	0.01%
2021/06/08	35.1	124.75	30	125.50	122.00	5.1	13,062	0.04%
2021/06/07	14	122.46	18	124.36	126.00	-4	12,554	-0.03%
2021/06/04	6	116.00	1	118.50	116.00	5	11,828	0.04%
2021/06/03	1	111.50	4	116.50	118.50	-3	11,556	-0.03%
2021/06/02	0	0.00	4	109.50	108.50	-4	11,197	-0.04%
2021/06/01	6	109.33	1	109.50	109.50	5	11,169	0.04%
2021/05/31	5	109.30	8	109.31	109.50	-3	11,115	-0.03%
2021/05/28	0	0.00	2	104.50	104.50	-2	10,979	-0.02%
2021/05/27	4	100.50	1	102.50	103.00	3	10,978	0.03%
2021/05/26	4	105.00	3	103.85	104.50	1	10,998	0.01%
2021/05/25	2	101.25	11	103.64	104.50	-9	11,058	-0.08%
2021/05/24	2	95.15	1	96.10	96.00	1	11,321	0.01%
2021/05/21	0	0.00	3	91.43	94.40	-3	11,439	-0.03%
2021/05/20	3	90.33	4	89.43	88.20	-1	11,606	-0.01%
2021/05/19	2	93.50	1	94.00	94.00	1	11,700	0.01%
2021/05/18	0	0.00	3	93.87	94.20	-3	11,978	-0.03%
2021/05/17	6	88.55	0	0.00	90.20	6	12,115	0.05%
2021/05/14	4	89.68	7	90.56	89.20	-3	12,079	-0.02%
2021/05/13	2	87.70	0	0.00	86.10	2	12,285	0.02%
2021/05/12	5	89.00	5	88.02	87.40	0	12,262	0.00%
2021/05/11	4	93.10	8	92.23	88.00	-4	12,169	-0.03%
2021/05/10	7	98.19	2	96.52	96.20	5	12,243	0.04%
2021/05/07	2	101.00	2	100.75	100.50	0	12,339	0.00%
2021/05/06	3	97.24	3	98.43	95.50	0	12,339	0.00%
2021/05/05	2	96.75	1	97.80	95.00	1	12,391	0.01%
2021/05/04	0	0.00	4	96.03	97.60	-4	12,417	-0.03%
2021/05/03	0	0.00	1	102.00	102.00	-1	12,442	-0.01%
2021/04/29	1	106.00	2	106.00	105.50	-1	12,594	-0.01%
2021/04/28	3	113.00	16	109.88	109.00	-13	12,756	-0.10%
2021/04/27	17	108.59	7	107.21	107.50	10	12,631	0.08%
2021/04/26	4	110.25	1	111.00	111.00	3	12,451	0.02%
2021/04/23	4	110.63	4	111.25	113.00	0	12,412	0.00%
2021/04/21	0	0.00	3	112.33	111.00	-3	12,475	-0.02%
2021/04/20	2	112.50	1	112.00	114.00	1	12,822	0.01%
2021/04/19	14	116.89	11	112.95	113.00	3	13,083	0.02%
2021/04/16	0	0.00	1	118.00	116.50	-1	13,118	-0.01%
2021/04/14	0	0.00	1	104.00	104.50	-1	13,102	-0.01%
2021/04/13	5	112.50	5	111.00	107.50	0	13,201	0.00%
2021/04/12	1	112.50	4	113.50	112.00	-3	13,332	-0.02%
2021/04/08	6	114.50	2.1	113.26	112.00	3.9	13,409	0.03%
2021/04/07	7	112.00	5.1	112.60	115.00	1.9	13,361	0.01%
2021/04/06	2	113.50	5.2	115.61	116.00	-3.2	13,343	-0.02%
2021/04/01	4	110.24	2	110.00	109.50	2	13,182	0.02%
2021/03/31	4.4	110.49	8	111.25	112.00	-3.6	12,952	-0.03%
2021/03/30	15	107.17	21	106.02	105.50	-6	12,575	-0.05%
2021/03/29	12	102.25	8	100.88	100.50	4	12,244	0.03%
2021/03/26	5	100.29	11	99.15	102.50	-6	12,027	-0.05%
2021/03/25	1	93.90	1	95.80	93.30	0	11,722	0.00%
2021/03/24	2	94.30	1	94.20	93.30	1	11,666	0.01%
2021/03/23	1	92.80	0	0.00	90.70	1	11,678	0.01%
2021/03/22	0	0.00	2	88.85	91.50	-2	11,766	-0.02%
2021/03/19	1	90.50	4	90.60	90.60	-3	11,844	-0.03%
2021/03/16	0	0.00	0	93.50	93.30	0	12,264	0.00%
2021/03/15	3	93.73	2	93.80	93.70	1	12,329	0.01%
2021/03/12	2	95.70	1	95.90	95.00	1	12,394	0.01%
2021/03/11	2	95.00	0	0.00	94.90	2	12,461	0.02%
2021/03/10	2	93.60	0	0.00	94.90	2	12,435	0.02%
2021/03/08	0	94.50	0	0.00	92.20	0	12,630	0.00%
2021/03/05	0	0.00	2	92.50	91.10	-2	13,043	-0.02%
2021/03/04	0	93.20	0	0.00	92.00	0	13,503	0.00%
2021/03/03	0	92.10	0	0.00	92.00	0	14,129	0.00%
2021/03/02	1	96.00	3	95.80	93.60	-2	14,989	-0.01%
2021/02/25	6	100.00	5	98.80	99.50	1	16,067	0.01%
2021/02/24	1	100.50	2	101.00	96.50	-1	15,944	-0.01%
2021/02/23	34	98.39	30	95.76	95.30	4	15,577	0.03%
2021/02/22	2	95.65	5	96.57	98.50	-3	15,472	-0.02%
2021/02/19	4	91.90	50	91.87	93.00	-46	15,248	-0.30%
2021/02/18	5	88.92	10	90.48	91.30	-5	15,315	-0.03%
2021/02/17	0	88.00	6	87.32	88.30	-6	15,075	-0.04%
2021/02/05	4	80.63	1	80.30	80.30	3	14,865	0.02%
2021/02/04	2	81.95	2	80.75	82.00	0	14,829	0.00%
2021/02/03	1	77.20	1	78.00	79.10	0	14,645	0.00%
2021/02/02	1	75.10	1	75.50	75.50	0	14,931	0.00%
2021/02/01	3	74.87	0	0.00	74.30	3	14,977	0.02%
2021/01/29	3	79.90	3	81.33	78.10	0	15,047	0.00%
2021/01/28	0	82.50	0	0.00	81.60	0	15,432	0.00%
2021/01/27	3	86.00	1.8	86.00	85.50	1.2	16,075	0.01%
2021/01/26	1	87.60	1	89.00	87.10	0	16,288	0.00%
2021/01/25	5	90.18	2	88.20	87.90	3	16,816	0.02%
2021/01/22	4	89.80	3	90.83	91.50	1	16,867	0.01%
2021/01/21	7	90.34	8	90.59	89.30	-1	17,204	-0.01%
2021/01/20	4	88.80	0	0.00	87.20	4	17,173	0.02%
2021/01/19	0	0.00	1	87.70	87.70	-1	17,140	-0.01%
2021/01/18	0	0.00	17.2	86.50	88.10	-17.2	17,175	-0.10%
2021/01/15	2	87.80	6	88.35	88.30	-4	17,186	-0.02%
2021/01/14	0.2	88.10	0	0.00	87.70	0.2	17,319	0.00%
2021/01/13	1.3	89.15	0	0.00	89.10	1.3	17,321	0.01%
2021/01/12	1	90.20	3	89.53	90.00	-2	17,027	-0.01%
2021/01/11	0	0.00	25.1	87.78	88.70	-25.1	16,874	-0.15%
2021/01/08	10.1	86.35	0	0.00	86.20	10.1	16,876	0.06%
2021/01/07	3.2	87.34	1	87.00	88.20	2.2	17,285	0.01%
2021/01/06	6.3	85.86	2	85.00	85.00	4.3	17,545	0.02%
2021/01/05	4	85.85	1	85.80	85.80	3	17,390	0.02%
2021/01/04	19	85.08	7	83.89	85.00	12	17,323	0.07%
2020/12/30	45	80.09	0	0.00	80.50	45	17,305	0.26%
2020/12/29	0	0.00	1	82.60	80.40	-1	17,324	-0.01%
2020/12/28	2	80.75	1	80.40	80.50	1	17,313	0.01%
2020/12/25	1	81.80	1	81.10	81.40	0	17,307	0.00%
2020/12/24	1	82.00	0	0.00	82.50	1	17,381	0.01%
2020/12/23	6	81.88	2	81.75	82.00	4	17,506	0.02%
2020/12/18	2	83.80	0	0.00	84.40	2	17,650	0.01%
2020/12/17	0	0.00	6	83.70	84.00	-6	17,731	-0.03%
2020/12/16	6	85.10	0	0.00	84.70	6	17,683	0.03%
2020/12/15	4	83.90	1	83.90	84.00	3	17,650	0.02%
2020/12/14	1	85.30	2	84.80	86.30	-1	17,707	-0.01%
2020/12/11	4	84.13	2	85.70	83.60	2	17,937	0.01%
2020/12/08	1	86.30	1	86.60	86.70	0	18,114	0.00%
2020/12/07	3	87.27	4	86.45	85.50	-1	18,060	-0.01%
2020/12/04	1	85.50	0	0.00	85.90	1	17,952	0.01%
2020/12/03	0	85.60	0	0.00	87.10	0	17,902	0.00%
2020/12/02	3	85.50	4	86.40	86.80	-1	17,932	-0.01%
2020/12/01	9	85.37	9	86.31	85.80	0	17,834	0.00%
2020/11/30	4	92.70	2	91.20	90.70	2	17,563	0.01%
2020/11/27	21	92.03	13	91.82	91.00	8	17,211	0.05%
2020/11/26	14	90.06	20	90.99	92.40	-6	16,793	-0.04%
2020/11/25	19	85.90	13	84.48	84.00	6	15,961	0.04%
2020/11/24	0	0.00	13	83.02	84.70	-13	15,358	-0.08%
2020/11/23	12	76.16	18	76.97	77.00	-6	15,027	-0.04%
2020/11/20	4	75.05	2	75.80	75.20	2	14,990	0.01%
2020/11/19	16	75.71	6	75.70	75.60	10	15,066	0.07%
2020/11/18	10	77.53	6	77.20	77.20	4	15,162	0.03%
2020/11/17	0	0.00	19	77.12	78.40	-19	15,253	-0.12%
2020/11/16	8	75.95	2	75.50	75.40	6	15,178	0.04%
2020/11/13	17	75.56	19	76.02	76.00	-2	15,309	-0.01%
2020/11/12	9	77.61	3	77.73	77.00	6	15,305	0.04%
2020/11/11	3	78.33	2	78.00	78.00	1	15,513	0.01%
2020/11/10	7	78.49	19	79.47	78.10	-12	16,185	-0.07%
2020/11/09	1	78.90	2	78.65	77.80	-1	16,619	-0.01%
2020/11/06	10	78.01	10	77.52	77.20	0	17,036	0.00%
2020/11/05	6	78.83	5.2	78.88	78.30	0.8	17,082	0.00%
2020/11/04	10.2	77.35	20.1	76.86	78.00	-9.9	16,720	-0.06%
2020/11/03	4.1	72.87	4	73.08	73.30	0.1	16,115	0.00%
2020/11/02	1	72.10	6	71.57	72.30	-5	15,984	-0.03%
2020/10/30	2	69.25	5	69.14	69.10	-3	15,737	-0.02%
2020/10/29	12	68.27	5	68.76	68.90	7	15,809	0.04%
2020/10/28	5	66.06	2	65.80	65.80	3	15,306	0.02%
2020/10/27	7	67.83	5	67.66	67.40	2	15,332	0.01%
2020/10/26	0	0.00	1	66.70	66.70	-1	15,433	-0.01%
2020/10/23	1	67.90	1	67.60	67.80	0	15,551	0.00%
2020/10/22	6	69.20	2	68.85	68.90	4	15,856	0.03%
2020/10/21	1	71.80	5	71.82	71.80	-4	15,640	-0.03%
2020/10/20	6	71.28	0	0.00	71.50	6	15,742	0.04%
2020/10/19	1	71.80	55	71.98	72.40	-54	15,732	-0.34%
2020/10/16	8	71.51	3	72.67	70.10	5	15,759	0.03%
2020/10/15	10	72.74	0	0.00	72.80	10	15,850	0.06%
2020/10/14	2	73.50	6	70.05	72.30	-4	15,363	-0.03%
2020/10/13	3	67.27	2	67.40	67.30	1	14,959	0.01%
2020/10/12	4	67.28	3	68.37	68.40	1	14,992	0.01%
2020/10/08	2	68.35	2	68.10	68.10	0	15,011	0.00%
2020/10/07	2	66.80	1	67.50	67.10	1	14,852	0.01%
2020/10/05	0	0.00	1	67.30	66.60	-1	14,962	-0.01%
2020/09/29	2	65.55	1	64.90	64.90	1	15,146	0.01%
2020/09/28	0	0.00	3	65.63	66.40	-3	15,193	-0.02%
2020/09/25	2	61.70	0	0.00	62.50	2	15,142	0.01%
2020/09/24	0	0.00	1	66.20	64.90	-1	15,156	-0.01%
2020/09/23	2	65.10	4	65.45	65.00	-2	15,192	-0.01%
2020/09/22	1	67.30	0	0.00	66.40	1	15,480	0.01%
2020/09/21	2	68.95	2	69.05	68.10	0	15,912	0.00%
2020/09/18	1	68.90	1	69.00	68.90	0	16,263	0.00%
2020/09/17	2	69.00	2	68.15	68.00	0	16,280	0.00%
2020/09/16	3	70.03	3	69.33	69.20	0	16,266	0.00%
2020/09/15	4	68.33	9	68.78	68.70	-5	16,187	-0.03%
2020/09/14	2	63.40	2	64.50	65.40	0	16,305	0.00%
2020/09/11	3	62.33	1	62.90	62.20	2	16,451	0.01%
2020/09/07	69	65.14	15	64.27	64.00	54	17,740	0.30%
2020/09/03	11	66.91	8	66.19	66.10	3	19,085	0.02%
2020/09/02	1	66.60	2	67.30	67.40	-1	18,943	-0.01%
2020/09/01	4	66.93	8	66.91	68.00	-4	18,918	-0.02%
2020/08/31	2	64.10	1	64.00	63.80	1	18,645	0.01%
2020/08/28	5	63.26	0	0.00	63.80	5	18,598	0.03%
2020/08/27	1	66.70	0	0.00	66.60	1	18,462	0.01%
2020/08/25	1	67.30	0	0.00	67.50	1	18,694	0.01%
2020/08/24	1	67.40	0	0.00	66.30	1	18,625	0.01%
2020/08/21	7	69.14	6	68.90	68.90	1	18,469	0.01%
2020/08/20	4	75.03	6	72.23	69.80	-2	18,355	-0.01%
2020/08/19	16	79.73	15	77.92	77.50	1	18,230	0.01%
2020/08/18	1	79.30	3	80.30	80.20	-2	18,173	-0.01%
2020/08/17	40	79.29	43	79.62	79.00	-3	18,069	-0.02%
2020/08/14	17	76.40	9	77.23	77.20	8	17,719	0.05%
2020/08/13	93	80.68	85	80.63	77.90	8	16,916	0.05%
2020/08/12	28	86.29	39	86.63	86.20	-11	16,110	-0.07%
2020/08/11	7	83.66	3	83.83	82.50	4	15,567	0.03%
2020/08/10	5	82.90	6	83.07	82.60	-1	15,235	-0.01%
2020/08/07	4	82.00	2	80.90	80.70	2	15,084	0.01%
2020/08/06	2	83.00	1	83.30	83.00	1	14,933	0.01%
2020/08/05	9	81.29	13	81.91	81.70	-4	14,694	-0.03%
2020/08/04	4	80.75	0	0.00	77.50	4	14,364	0.03%
2020/08/03	0	0.00	3	77.27	76.00	-3	14,091	-0.02%
2020/07/31	2	77.70	6.1	75.40	77.40	-4.1	14,018	-0.03%
2020/07/30	11	74.50	7	75.19	75.80	4	13,762	0.03%
2020/07/29	9	72.42	7	72.51	72.70	2	13,464	0.01%
2020/07/28	2	72.60	7	72.30	72.80	-5	13,322	-0.04%
2020/07/27	0	0.00	1	70.80	69.50	-1	13,023	-0.01%
2020/07/24	2	71.65	5	71.68	69.80	-3	13,044	-0.02%
2020/07/22	1	70.30	3	70.63	70.50	-2	12,980	-0.02%
2020/07/21	8	69.88	3	68.97	69.10	5	12,911	0.04%
2020/07/17	2	66.85	0	0.00	64.70	2	12,639	0.02%
2020/07/16	0	0.00	2	67.05	67.20	-2	12,594	-0.02%
2020/07/15	3	66.83	0	0.00	64.90	3	12,503	0.02%
2020/07/14	0	0.00	6	67.12	67.70	-6	12,380	-0.05%
2020/07/13	1	67.80	3	68.00	68.00	-2	12,348	-0.02%
2020/07/10	4	68.75	0	0.00	67.10	4	12,452	0.03%
2020/07/09	8	72.80	7	71.56	71.00	1	12,414	0.01%
2020/07/06	5	72.86	5	72.80	73.00	0	12,037	0.00%
2020/07/03	13	72.82	17	72.81	71.50	-4	11,982	-0.03%
2020/07/02	2	72.10	0	0.00	72.90	2	11,879	0.02%
2020/06/30	9	71.27	7	72.24	70.30	2	11,524	0.02%
2020/06/29	3.1	66.63	3	68.10	67.70	0.1	11,088	0.00%
2020/06/24	0	0.00	2	65.00	65.70	-2	10,727	-0.02%
2020/06/23	4	64.28	1	64.70	65.20	3	10,740	0.03%
2020/06/22	6	65.23	1	66.30	64.70	5	10,613	0.05%
2020/06/19	8	64.89	26	64.88	65.50	-18	10,362	-0.17%
2020/06/18	5	61.34	9	60.68	62.60	-4	9,793	-0.04%
2020/06/17	11	60.59	9	60.56	60.60	2	9,542	0.02%
2020/06/16	10	62.55	3	61.57	61.00	7	9,437	0.07%
2020/06/15	8	62.26	8	61.10	61.10	0	9,162	0.00%
2020/06/12	37	64.21	26	63.16	62.50	11	8,859	0.12%
2020/06/11	13	64.09	34	61.57	65.00	-21	8,373	-0.25%
2020/06/10	28	56.53	6	58.60	59.70	22	7,388	0.30%
2020/06/09	0	0.00	3	54.27	54.30	-3	6,884	-0.04%
2020/06/08	4	54.40	2	54.10	52.80	2	6,868	0.03%
2020/06/03	2	52.80	1	52.30	52.60	1	6,738	0.01%
2020/06/02	4	52.68	4	53.45	52.50	0	6,632	0.00%
2020/06/01	1	49.35	1	49.70	51.20	0	6,401	0.00%
2020/05/29	1	48.00	0	0.00	48.15	1	6,224	0.02%
2020/05/27	1	46.25	0	0.00	46.30	1	6,158	0.02%
2020/05/25	0	0.00	1	45.75	45.00	-1	6,057	-0.02%
2020/05/20	1	46.60	0	0.00	46.95	1	6,325	0.02%
2020/05/12	0	0.00	1	53.30	53.50	-1	6,575	-0.02%
2020/05/11	1	54.80	0	0.00	54.70	1	6,782	0.01%
2020/05/06	0	0.00	1	52.20	51.60	-1	7,080	-0.01%
2020/04/29	2	51.00	2	51.25	51.00	0	7,048	0.00%
2020/04/28	0	0.00	2	50.03	50.00	-2	6,974	-0.03%
2020/04/27	1	50.80	0	0.00	50.40	1	6,979	0.01%
2020/04/22	0	0.00	1	46.65	48.70	-1	6,628	-0.02%
2020/04/21	0	0.00	1	48.35	47.15	-1	6,560	-0.02%
2020/04/20	4	48.04	3	48.00	48.00	1	6,501	0.02%
2020/04/17	1	48.50	1	47.55	47.25	0	6,484	0.00%
2020/04/16	7	47.70	7	48.05	48.25	0	6,393	0.00%
2020/04/15	7	48.35	5	48.27	47.60	2	6,372	0.03%
2020/04/14	8	45.30	15	45.84	47.45	-7	6,214	-0.11%
2020/04/13	0	0.00	8	43.33	43.15	-8	6,099	-0.13%
2020/04/10	2	43.48	1	43.45	43.70	1	6,161	0.02%
2020/04/09	1	43.85	0	0.00	42.95	1	6,191	0.02%
2020/04/08	1	44.40	3	44.35	43.90	-2	6,190	-0.03%
2020/04/07	4	43.96	4	44.00	44.30	0	6,123	0.00%
2020/04/06	4	42.65	4	42.60	42.20	0	6,030	0.00%
2020/04/01	3	41.90	2	41.95	41.70	1	5,971	0.02%
2020/03/31	4	40.29	6	40.31	40.45	-2	5,882	-0.03%
2020/03/30	8	37.81	8	38.19	38.30	0	5,801	0.00%
2020/03/27	8	37.98	10	38.08	36.75	-2	5,793	-0.03%
2020/03/25	0	0.00	4	36.80	35.60	-4	5,689	-0.07%
2020/03/24	8	33.55	0	0.00	33.85	8	5,720	0.14%
2020/03/23	1	31.90	0	0.00	31.10	1	5,890	0.02%
2020/03/20	1	32.05	1	33.95	33.40	0	6,019	0.00%
2020/03/18	2	34.85	0	0.00	34.50	2	5,950	0.03%
2020/03/17	10	35.60	3	35.23	35.20	7	6,035	0.12%
2020/03/16	3	40.80	22	39.00	39.00	-19	6,167	-0.31%
2020/03/13	3	40.88	5	40.62	42.75	-2	6,130	-0.03%
2020/03/12	23	44.30	3	47.30	44.15	20	6,072	0.33%
2020/03/11	0	0.00	1	48.90	48.95	-1	6,103	-0.02%
2020/03/10	1	48.00	2	48.65	49.60	-1	6,198	-0.02%
2020/03/09	2	50.60	1	49.10	49.20	1	6,206	0.02%
2020/03/05	2	53.30	1	52.80	52.50	1	6,247	0.02%
2020/03/03	4	53.63	3	53.13	52.60	1	6,535	0.02%
2020/03/02	0	0.00	1	53.50	52.80	-1	6,924	-0.01%
2020/02/26	8	53.55	8	52.79	52.60	0	6,936	0.00%
2020/02/25	3	54.67	2	54.25	54.30	1	6,965	0.01%
2020/02/24	11	55.58	16	56.22	55.80	-5	6,912	-0.07%
2020/02/21	5	55.02	6	54.38	54.20	-1	6,832	-0.01%
2020/02/20	2	54.35	1	54.10	54.10	1	7,202	0.01%
2020/02/19	0	0.00	1	52.90	53.70	-1	7,179	-0.01%
2020/02/18	0	0.00	2	52.95	52.40	-2	7,190	-0.03%
2020/02/14	0	0.00	1	53.20	53.00	-1	7,021	-0.01%
2020/02/13	0	0.00	2	53.10	53.00	-2	7,030	-0.03%
2020/02/12	6	52.03	6	52.25	52.70	0	6,933	0.00%
2020/02/11	3	51.00	0	0.00	51.20	3	6,750	0.04%
2020/02/10	2	50.50	2	48.75	48.75	0	6,657	0.00%
2020/02/07	2	50.45	1	50.90	50.20	1	6,601	0.02%
2020/02/03	1	44.85	0	0.00	45.75	1	6,517	0.02%
2020/01/30	2	46.38	2	46.73	45.55	0	6,898	0.00%
2020/01/17	1	50.20	0	0.00	50.00	1	7,249	0.01%
2020/01/16	0	0.00	1	48.85	48.90	-1	7,378	-0.01%
2020/01/08	0	0.00	1	48.00	47.95	-1	8,495	-0.01%
2020/01/07	0	0.00	6	48.40	47.95	-6	8,524	-0.07%
2020/01/03	1	50.80	0	0.00	51.00	1	8,427	0.01%
2019/12/25	7	51.40	0	0.00	51.90	7	8,516	0.08%
2019/12/24	0	0.00	2	52.20	51.80	-2	8,553	-0.02%
2019/12/19	2	54.00	0	0.00	54.10	2	8,595	0.02%
2019/12/18	4	54.58	0	0.00	54.40	4	8,588	0.05%
2019/12/17	1	55.50	5	55.80	56.00	-4	8,552	-0.05%
2019/12/13	0	0.00	1	54.80	54.40	-1	8,806	-0.01%
2019/12/12	2	54.60	4	55.00	55.00	-2	9,032	-0.02%
2019/12/11	19	55.18	22	55.14	54.70	-3	9,316	-0.03%
2019/12/09	0	0.00	5	54.10	53.60	-5	9,208	-0.05%
2019/12/06	2	54.10	1	54.50	54.30	1	9,375	0.01%
2019/12/04	0	0.00	1	52.30	52.20	-1	9,356	-0.01%
2019/12/03	1	51.30	1	51.90	51.80	0	9,329	0.00%
2019/12/02	5	53.06	0	0.00	51.40	5	9,286	0.05%
2019/11/29	4	53.90	2	52.30	53.10	2	9,220	0.02%
2019/11/28	8	54.63	2	53.50	53.50	6	9,071	0.07%
2019/11/27	48	54.45	51	53.93	54.00	-3	8,916	-0.03%
2019/11/26	1	50.40	2	51.00	50.40	-1	8,457	-0.01%
2019/11/22	0	0.00	4	51.30	50.50	-4	8,329	-0.05%
2019/11/21	0	0.00	1	51.70	52.40	-1	8,236	-0.01%
2019/11/20	3	51.47	3	51.10	50.90	0	8,143	0.00%
2019/11/19	4	50.85	3	51.07	50.70	1	7,953	0.01%
2019/11/18	1	49.10	4	48.94	49.10	-3	7,476	-0.04%
2019/11/15	0	0.00	2	48.40	48.40	-2	7,428	-0.03%
2019/11/14	1	47.30	0	0.00	46.80	1	7,373	0.01%
2019/11/13	1	47.70	1	47.60	48.00	0	7,338	0.00%
2019/11/08	2	46.53	2	46.30	46.60	0	7,202	0.00%
2019/11/07	1	47.40	0	0.00	47.50	1	7,151	0.01%
2019/11/06	0	0.00	10	47.55	48.00	-10	7,089	-0.14%
2019/11/05	3	48.70	6	48.90	48.00	-3	7,037	-0.04%
2019/11/04	6	48.97	0	0.00	48.65	6	7,028	0.09%
2019/11/01	2	48.03	4	48.43	48.90	-2	6,960	-0.03%
2019/10/30	2	48.10	0	0.00	47.80	2	6,857	0.03%
2019/10/28	2	48.35	8	48.56	48.40	-6	6,693	-0.09%
2019/10/25	6	48.43	5	48.50	49.30	1	6,506	0.02%
2019/10/24	0	0.00	11	48.03	47.90	-11	6,327	-0.17%
2019/10/22	0	0.00	2	47.08	47.10	-2	6,156	-0.03%
2019/10/18	1	45.50	4	45.83	45.45	-3	5,877	-0.05%
2019/10/17	9	45.17	11	45.33	45.50	-2	5,737	-0.03%
2019/10/16	1	44.10	1	44.00	44.15	0	5,387	0.00%
2019/10/15	0	0.00	3	41.55	41.85	-3	5,208	-0.06%
2019/10/09	0	0.00	1	40.00	39.85	-1	5,209	-0.02%
2019/10/08	5	40.80	0	0.00	40.35	5	5,197	0.10%
2019/10/07	0	0.00	2	41.55	41.00	-2	5,198	-0.04%
2019/10/02	6	40.79	0	0.00	41.45	6	5,109	0.12%
2019/10/01	1	40.80	0	0.00	41.20	1	5,084	0.02%
2019/09/27	14	42.28	2	43.18	41.90	12	5,013	0.24%
2019/09/25	3	43.80	0	0.00	43.20	3	4,941	0.06%
2019/09/24	1	43.90	6	44.12	43.00	-5	4,951	-0.10%
2019/09/23	1	44.80	0	0.00	44.65	1	4,820	0.02%
2019/09/20	2	45.33	0	0.00	44.75	2	4,749	0.04%
2019/09/18	1	45.80	1	45.75	45.75	0	4,439	0.00%
2019/09/17	1	45.35	2	45.40	45.40	-1	4,183	-0.02%
2019/09/16	0	0.00	1	43.60	45.20	-1	3,920	-0.03%
2019/09/06	0	0.00	2	40.90	41.25	-2	3,022	-0.07%
2019/09/03	0	0.00	2	39.80	39.50	-2	2,917	-0.07%
2019/08/30	2	39.15	0	0.00	39.05	2	2,878	0.07%
2019/08/28	1	37.75	0	0.00	37.70	1	2,847	0.04%
2019/08/27	1	37.85	0	0.00	37.85	1	2,833	0.04%
2019/08/26	0	0.00	2	37.40	37.85	-2	2,821	-0.07%
2019/08/20	1	37.75	10	37.80	37.95	-9	2,753	-0.33%
2019/08/19	1	38.40	0	0.00	38.10	1	2,706	0.04%
2019/08/15	0	0.00	1	38.00	37.70	-1	2,679	-0.04%
2019/08/14	1	38.45	1	38.80	38.50	0	2,682	0.00%
2019/08/13	4	38.23	4	38.38	38.40	0	2,692	0.00%
2019/08/12	1	38.30	2	38.45	38.60	-1	2,728	-0.04%
2019/08/08	17	37.96	1	38.00	38.00	16	2,750	0.58%
2019/08/07	1	38.00	0	0.00	37.50	1	2,769	0.04%
2019/08/06	1	37.60	0	0.00	37.60	1	2,791	0.04%
2019/08/02	1	38.70	6	38.83	39.00	-5	2,862	-0.17%
2019/07/31	1	38.65	0	0.00	39.85	1	2,992	0.03%
2019/07/29	2	43.40	2	43.10	42.85	0	2,792	0.00%
2019/07/23	5	42.40	0	0.00	41.80	5	2,935	0.17%
2019/07/22	10	41.60	0	0.00	41.60	10	3,038	0.33%
2019/07/16	0	0.00	1	42.30	42.65	-1	3,523	-0.03%
2019/07/11	0	0.00	5	41.20	40.75	-5	4,576	-0.11%
2019/07/09	5	40.50	0	0.00	40.45	5	4,560	0.11%
2019/07/04	2	41.45	0	0.00	41.40	2	4,616	0.04%
2019/07/01	0	0.00	2	40.80	40.55	-2	4,955	-0.04%
2019/06/25	1	39.75	0	0.00	39.60	1	5,012	0.02%
2019/06/11	1	41.15	1	41.35	40.30	0	5,115	0.00%
2019/05/29	0	0.00	1	38.75	39.25	-1	5,079	-0.02%
2019/05/21	0	0.00	6	39.38	39.40	-6	5,193	-0.12%
2019/05/17	1	39.80	0	0.00	38.80	1	5,404	0.02%
2019/05/15	1	39.90	0	0.00	40.60	1	5,386	0.02%
2019/05/13	2	40.65	0	0.00	39.90	2	5,335	0.04%
2019/05/09	5	41.73	0	0.00	41.50	5	5,200	0.10%
2019/05/08	4	42.63	3	43.45	42.35	1	5,119	0.02%
2019/04/29	0	0.00	15	45.40	45.20	-15	4,760	-0.32%
2019/04/25	3	49.00	0	0.00	46.95	3	4,559	0.07%
2019/04/23	0	0.00	1	49.85	51.40	-1	4,141	-0.02%
2019/04/22	0	0.00	2	52.60	50.90	-2	4,052	-0.05%
2019/04/19	14	53.24	12	53.47	52.30	2	3,967	0.05%
2019/04/18	26	52.59	8	52.61	52.90	18	3,686	0.49%
2019/04/17	0	0.00	1	49.30	50.60	-1	3,166	-0.03%
2019/04/08	4	49.60	7	49.56	48.45	-3	2,808	-0.11%
2019/04/03	0	0.00	2	47.13	47.25	-2	2,703	-0.07%
2019/04/01	0	0.00	1	45.35	44.70	-1	2,545	-0.04%
2019/03/29	0	0.00	5	44.95	45.10	-5	2,505	-0.20%
2019/03/26	0	0.00	5	43.65	43.80	-5	2,456	-0.20%
2019/03/22	0	0.00	1	43.55	43.45	-1	2,417	-0.04%
2019/03/21	10	43.14	0	0.00	43.05	10	2,444	0.41%
2019/03/20	2	43.15	3	43.18	43.55	-1	2,474	-0.04%
2019/03/18	1	41.90	2	42.00	42.00	-1	2,716	-0.04%
2019/03/15	1	41.20	1	41.25	41.25	0	2,781	0.00%
2019/03/13	2	41.45	0	0.00	41.25	2	2,970	0.07%
2019/03/12	2	41.75	0	0.00	41.60	2	3,020	0.07%
2019/03/08	0	0.00	1	41.35	41.00	-1	3,236	-0.03%
2019/03/04	1	42.40	1	42.00	42.00	0	3,385	0.00%
2019/02/25	1	43.45	0	0.00	43.35	1	3,408	0.03%
2019/02/20	0	0.00	2	43.30	43.45	-2	3,498	-0.06%
2019/02/19	6	43.33	2	43.85	43.15	4	3,520	0.11%
2019/02/18	2	46.75	2	47.00	46.40	0	3,369	0.00%
2019/02/12	1	44.95	0	0.00	44.95	1	3,258	0.03%
2019/01/28	1	43.70	0	0.00	43.75	1	3,245	0.03%
2019/01/24	1	43.55	1	43.75	44.20	0	3,246	0.00%
2019/01/04	1	40.55	11	40.77	40.70	-10	3,153	-0.32%
2018/12/27	1	43.50	0	0.00	43.15	1	3,309	0.03%
2018/12/26	1	43.30	0	0.00	43.30	1	3,280	0.03%
2018/12/19	10	46.30	0	0.00	45.85	10	3,503	0.29%
2018/12/14	1	46.45	0	0.00	47.00	1	3,898	0.03%
2018/12/13	0	0.00	1	47.70	47.90	-1	3,935	-0.03%
2018/12/12	0	0.00	1	50.50	47.55	-1	4,138	-0.02%
2018/12/11	0	0.00	2	48.63	49.50	-2	4,085	-0.05%
2018/12/10	0	0.00	1	46.85	45.60	-1	3,999	-0.03%
2018/12/07	2	48.73	2	48.83	48.40	0	3,917	0.00%
2018/12/06	1	45.60	0	0.00	47.00	1	3,817	0.03%
2018/12/05	0	0.00	6	47.23	47.70	-6	3,731	-0.16%
2018/12/03	1	47.85	2	46.40	47.10	-1	3,597	-0.03%
2018/11/28	6	42.46	1	42.40	42.55	5	3,356	0.15%
2018/11/27	1	41.20	1	41.60	42.20	0	3,334	0.00%
2018/11/26	0	0.00	0.7	41.30	41.10	-0.7	3,295	-0.02%
2018/11/23	1	41.50	1.4	42.13	41.00	-0.4	3,287	-0.01%
2018/11/22	1	42.20	0	0.00	42.00	1	3,284	0.03%
2018/11/16	0	0.00	4	44.05	44.50	-4	3,103	-0.13%
2018/11/14	5	39.45	0	0.00	39.30	5	3,001	0.17%
2018/11/09	1	40.80	0	0.00	41.05	1	3,030	0.03%
2018/11/05	0	0.00	1	42.00	42.80	-1	3,103	-0.03%
2018/10/31	0	0.00	1	40.00	40.45	-1	3,041	-0.03%
2018/10/29	0	0.00	2	40.00	39.20	-2	3,038	-0.07%
2018/10/25	1	41.30	0	0.00	40.65	1	3,101	0.03%
2018/10/12	2	43.48	0	0.00	43.50	2	3,200	0.06%
2018/10/09	2	47.68	0	0.00	47.30	2	3,181	0.06%
2018/10/08	1	48.00	0	0.00	48.05	1	3,176	0.03%
2018/10/05	0	0.00	35	49.29	48.35	-35	3,190	-1.10%
2018/10/04	8	52.59	8	52.39	52.20	0	3,106	0.00%
2018/10/03	2	52.40	2	52.80	52.20	0	3,098	0.00%
2018/10/02	14	53.69	10	53.63	53.20	4	3,079	0.13%
2018/09/28	2	52.40	2	52.60	52.00	0	2,940	0.00%
2018/09/26	12	53.78	7	53.64	53.70	5	2,826	0.18%
2018/09/25	30	55.15	0	0.00	55.10	30	2,801	1.07%
2018/09/21	14	55.55	14	55.91	55.70	0	2,757	0.00%
2018/09/20	4	58.35	6	58.80	56.10	-2	2,679	-0.07%
2018/09/19	6	55.47	6	55.47	55.70	0	2,379	0.00%
2018/09/18	4	55.83	19	56.01	55.70	-15	2,297	-0.65%
2018/09/17	0	0.00	6	53.58	53.90	-6	2,058	-0.29%
2018/09/10	1	47.00	0	0.00	46.95	1	2,012	0.05%
2018/09/07	10	48.60	0	0.00	48.00	10	2,031	0.49%
2018/09/06	0	0.00	1	50.00	49.70	-1	2,031	-0.05%
2018/08/29	0	0.00	1	49.00	48.80	-1	2,216	-0.05%
2018/08/23	1	47.70	0	0.00	47.80	1	2,337	0.04%
2018/08/20	0	0.00	15	47.32	47.00	-15	2,737	-0.55%
2018/08/13	12	50.65	3	50.57	50.30	9	2,743	0.33%
2018/08/02	2	52.05	1	53.20	51.90	1	2,798	0.04%
2018/08/01	0	0.00	3	54.40	54.40	-3	2,745	-0.11%
2018/07/30	1	56.60	1	56.30	56.30	0	2,768	0.00%
2018/07/27	4	56.03	0	0.00	56.00	4	2,683	0.15%
2018/07/25	8	55.29	1	54.30	54.30	7	2,642	0.26%
2018/07/17	10	54.80	0	0.00	53.60	10	2,612	0.38%
2018/07/16	1	53.10	0	0.00	53.20	1	2,555	0.04%
2018/07/13	0	0.00	5	53.50	53.80	-5	2,548	-0.20%
2018/07/09	6	51.40	0	0.00	51.50	6	2,516	0.24%
2018/06/25	0	0.00	1	54.60	53.00	-1	2,486	-0.04%
2018/06/22	1	55.50	0	0.00	55.30	1	2,467	0.04%
2018/06/21	3	57.60	0	0.00	56.50	3	2,467	0.12%
2018/06/20	0	0.00	1	55.90	57.20	-1	2,440	-0.04%
2018/06/08	0	0.00	6	57.87	57.80	-6	2,846	-0.21%
2018/06/07	1	59.70	0	0.00	59.00	1	2,888	0.03%
2018/06/04	1	58.70	8	58.65	58.80	-7	3,278	-0.21%
2018/06/01	0	0.00	1	57.80	59.00	-1	3,255	-0.03%
2018/05/31	2	58.80	7	57.40	57.50	-5	3,234	-0.15%
2018/05/30	27	60.51	17	59.81	58.50	10	3,228	0.31%
2018/05/29	7	60.07	1	58.80	59.60	6	3,124	0.19%
2018/05/28	1	58.60	1	60.90	60.00	0	3,067	0.00%
2018/05/24	1	56.60	0	0.00	56.00	1	2,898	0.03%
2018/05/23	1	55.80	0	0.00	55.50	1	2,931	0.03%
2018/05/15	0	0.00	1	56.30	55.50	-1	2,902	-0.03%
2018/05/11	1	56.70	0	0.00	55.70	1	2,958	0.03%
2018/05/10	1	54.50	0	0.00	54.20	1	2,906	0.03%
2018/05/08	0	0.00	1	55.20	55.30	-1	2,959	-0.03%
2018/04/19	0	0.00	1	54.60	54.30	-1	3,135	-0.03%
2018/04/03	2	54.00	2	53.80	54.30	0	3,478	0.00%
2018/03/31	1	57.20	1	56.40	55.80	0	3,507	0.00%
2018/03/29	0	0.00	1	56.10	55.80	-1	3,714	-0.03%
2018/03/22	0	0.00	1	55.90	55.40	-1	3,776	-0.03%
2018/03/21	1	57.30	2	57.80	56.80	-1	3,781	-0.03%
2018/03/20	0	0.00	1	56.20	56.40	-1	3,774	-0.03%
2018/03/19	0	0.00	1	57.30	57.30	-1	3,837	-0.03%
2018/03/15	1	57.70	8	57.45	57.70	-7	3,907	-0.18%
2018/03/14	43	57.73	37	57.46	57.10	6	3,863	0.16%
2018/03/13	1	54.50	1	54.60	54.30	0	3,681	0.00%
2018/03/12	6	55.45	0	0.00	54.80	6	3,709	0.16%
2018/03/09	0	0.00	1	55.00	55.00	-1	3,552	-0.03%
2018/03/05	1	50.10	1	50.00	49.50	0	3,854	0.00%
2018/03/02	1	51.80	0	0.00	52.10	1	3,849	0.03%
2018/02/22	1	49.10	0	0.00	49.55	1	3,993	0.03%
2018/01/30	0	0.00	3	52.13	52.40	-3	3,977	-0.08%
2018/01/26	0	0.00	1	52.90	52.90	-1	3,898	-0.03%
2018/01/10	2	50.20	1	50.30	50.60	1	4,192	0.02%
2018/01/09	1	52.90	0	0.00	51.70	1	4,129	0.02%
2018/01/05	2	55.85	0	0.00	55.50	2	4,063	0.05%
2018/01/04	0	0.00	1	55.60	56.40	-1	4,033	-0.02%

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

景碩

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

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

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

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

景碩

券商分點績效/獲利分析

華南永昌-台南券商分點個股進出
華南永昌-台南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

華南永昌-台南 券商分點個股進出 華南永昌-台南 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

華南永昌-台南券商分點個股進出
華南永昌-台南券商分點全部個股操作績效/獲利分析