景碩 (3189)-元大-桃園券商分點個股進出

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－元大-桃園券商分點個股進出

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

元大-桃園券商分點個股進出
元大-桃園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	1	96.50	95.80	-1	2,858	-0.03%
2024/05/09	0.1	94.30	0	0.00	94.20	0.1	2,884	0.00%
2024/05/08	2	95.50	0	0.00	95.50	2	2,934	0.07%
2024/05/06	1	94.50	4	94.80	94.80	-3	3,233	-0.09%
2024/05/03	0	0.00	2	96.70	95.40	-2	3,252	-0.06%
2024/05/02	0.1	95.00	0	0.00	95.20	0.1	3,258	0.00%
2024/04/30	12.1	95.03	2	95.30	95.30	10.1	3,273	0.31%
2024/04/29	2	97.50	1	96.90	97.90	1	3,272	0.03%
2024/04/24	2	98.25	3	97.03	97.10	-1	3,321	-0.03%
2024/04/23	10	95.40	1	95.60	95.30	9	3,317	0.27%
2024/04/22	3	94.43	0.3	95.00	94.50	2.7	3,319	0.08%
2024/04/19	5.1	95.10	1	94.40	94.00	4.1	3,302	0.12%
2024/04/18	1	96.00	1	96.40	95.80	0	3,262	0.00%
2024/04/17	0	0.00	0.1	97.30	97.50	-0.1	3,248	0.00%
2024/04/16	5.1	96.08	2	96.40	96.00	3.1	3,277	0.09%
2024/04/15	6	97.32	0	0.00	97.20	6	3,263	0.18%
2024/04/12	16	98.22	0	0.00	97.80	16	3,248	0.49%
2024/04/11	1	99.40	0	0.00	101.00	1	3,219	0.03%
2024/04/10	3	99.90	0	0.00	99.70	3	3,225	0.09%
2024/04/09	10	100.00	0	0.00	101.00	10	3,217	0.31%
2024/04/08	2	100.00	0	0.00	101.00	2	3,226	0.06%
2024/04/03	1	102.00	1	102.00	102.00	0	3,206	0.00%
2024/04/02	0	0.00	20	103.00	103.00	-20	3,189	-0.63%
2024/04/01	0	0.00	1	102.00	101.50	-1	3,171	-0.03%
2024/03/29	2	99.20	2	98.80	98.70	0	3,152	0.00%
2024/03/28	20	99.10	0	0.00	98.90	20	3,145	0.64%
2024/03/27	3	98.93	0	0.00	99.40	3	3,142	0.10%
2024/03/26	1	101.00	2.2	99.82	99.70	-1.2	3,197	-0.04%
2024/03/25	1	102.00	0	0.00	101.00	1	3,265	0.03%
2024/03/22	10	102.40	1	101.00	101.50	9	3,343	0.27%
2024/03/21	9	101.33	9	102.11	101.50	0	3,434	0.00%
2024/03/20	4	102.63	22	102.05	103.00	-18	3,478	-0.52%
2024/03/19	3	99.67	13.3	99.66	99.30	-10.3	3,381	-0.30%
2024/03/18	0	97.70	34.1	97.11	98.00	-34	3,289	-1.03%
2024/03/15	20.1	92.42	2	92.15	92.10	18.1	3,205	0.56%
2024/03/14	10	94.47	4	94.58	94.40	6	3,154	0.19%
2024/03/13	4.1	95.40	12	94.90	94.80	-8	3,147	-0.25%
2024/03/12	10.2	97.30	1.1	99.41	96.70	9.1	3,150	0.29%
2024/03/11	2	98.80	2.1	97.59	98.20	-0.1	3,156	0.00%
2024/03/08	2.1	96.22	3	96.50	97.00	-0.9	3,218	-0.03%
2024/03/07	5	94.14	0	0.00	93.80	5	3,206	0.16%
2024/03/06	22.1	95.37	1	95.00	95.10	21.1	3,222	0.65%
2024/03/05	1	96.20	0	0.00	96.20	1	3,234	0.03%
2024/02/29	12	96.61	2	96.95	96.70	10	3,317	0.30%
2024/02/27	18.1	96.56	1	96.70	96.20	17.1	3,302	0.52%
2024/02/23	1	99.40	3	99.37	98.80	-2	3,289	-0.06%
2024/02/20	6	102.00	0	0.00	102.00	6	3,383	0.18%
2024/02/19	2	105.75	1	105.00	104.00	1	3,367	0.03%
2024/02/15	0	0.00	2	101.00	101.00	-2	3,344	-0.06%
2024/02/05	0	0.00	1	100.50	101.00	-1	3,353	-0.03%
2024/02/02	0	0.00	1	102.00	102.50	-1	3,370	-0.03%
2024/02/01	0	0.00	1.2	100.92	100.50	-1.2	3,348	-0.04%
2024/01/31	0	0.00	4	101.38	100.50	-4	3,349	-0.12%
2024/01/30	3	103.50	78	105.33	103.50	-75	3,341	-2.24%
2024/01/29	10	102.00	0.1	102.00	101.50	9.9	3,102	0.32%
2024/01/26	1	99.90	0	0.00	100.00	1	3,122	0.03%
2024/01/25	3	100.83	3	100.83	101.00	0	3,144	0.00%
2024/01/24	1.1	100.09	1	101.50	100.50	0.1	3,168	0.00%
2024/01/23	12	102.08	4.1	101.51	101.50	7.9	3,285	0.24%
2024/01/22	1	100.49	2	100.00	100.00	-1	3,233	-0.03%
2024/01/19	2	97.15	12	98.03	98.40	-10	3,225	-0.31%
2024/01/18	1	95.20	1	95.30	95.70	0	3,263	0.00%
2024/01/16	1	97.50	0	0.00	97.90	1	3,285	0.03%
2024/01/15	0.2	97.50	0.1	97.50	97.10	0.2	3,278	0.00%
2024/01/12	5	95.70	0	0.00	95.70	5	3,286	0.15%
2024/01/10	14.1	96.19	3	96.40	96.40	11.1	3,311	0.33%
2024/01/09	1	99.00	0	0.00	98.60	1	3,279	0.03%
2024/01/08	0	0.00	11	99.13	97.80	-11	3,279	-0.34%
2024/01/05	10	97.20	0	0.00	97.10	10	3,300	0.30%
2024/01/04	1	96.90	0	0.00	97.70	1	3,316	0.03%
2024/01/02	0	0.00	3.1	99.19	98.20	-3.1	3,316	-0.09%
2023/12/29	2	99.40	2	99.50	99.70	0	3,300	0.00%
2023/12/28	1	99.60	0	0.00	99.50	1	3,302	0.03%
2023/12/27	0	99.80	0	0.00	99.60	0	3,320	0.00%
2023/12/25	0.1	100.00	0	0.00	100.00	0.1	3,355	0.00%
2023/12/22	0	99.60	0	0.00	99.10	0	3,356	0.00%
2023/12/21	3	99.73	1	100.50	99.60	2	3,369	0.06%
2023/12/20	0	0.00	2	99.05	98.70	-2	3,275	-0.06%
2023/12/19	8	96.78	0.2	97.00	98.30	7.8	3,213	0.24%
2023/12/18	22.1	99.24	0	0.00	97.70	22.1	3,130	0.71%
2023/12/15	1	101.00	0	0.00	101.50	1	3,048	0.03%
2023/12/14	11	102.73	0	0.00	102.00	11	2,953	0.37%
2023/12/13	2	102.00	0	0.00	102.00	2	2,959	0.07%
2023/12/12	0.1	103.58	6	103.00	103.50	-5.9	3,017	-0.19%
2023/12/11	0.1	103.50	2	103.50	103.00	-1.9	3,041	-0.06%
2023/12/07	5	101.80	2	102.50	101.50	3	3,059	0.10%
2023/12/06	7	101.57	1	105.00	101.50	6	3,040	0.20%
2023/12/05	1	103.50	37.1	103.86	104.50	-36.1	2,998	-1.20%
2023/12/04	0	0.00	3	102.33	102.50	-3	2,940	-0.10%
2023/12/01	3.2	99.52	6.1	100.06	100.50	-2.9	2,932	-0.10%
2023/11/30	0	98.50	12	98.44	98.90	-12	2,907	-0.41%
2023/11/29	11	98.75	2	99.30	99.30	9	2,894	0.31%
2023/11/28	11	97.81	1	97.70	98.00	10	2,858	0.35%
2023/11/27	15	97.21	3	97.80	96.40	12	2,838	0.42%
2023/11/24	0	0.00	1	97.50	97.70	-1	2,792	-0.04%
2023/11/23	4.1	96.91	1	97.30	96.90	3.1	2,815	0.11%
2023/11/22	15.1	97.14	2	96.70	96.80	13.1	2,807	0.47%
2023/11/21	2.2	99.15	3	99.07	98.40	-0.8	2,789	-0.03%
2023/11/20	0	96.80	0	0.00	97.20	0	2,716	0.00%
2023/11/17	5	97.32	5	96.64	96.50	0	2,715	0.00%
2023/11/15	5	96.10	0.1	95.80	96.20	4.9	2,676	0.18%
2023/11/14	0	0.00	1.4	95.36	94.90	-1.4	2,653	-0.05%
2023/11/13	2	94.80	5.1	95.31	95.60	-3.1	2,651	-0.12%
2023/11/10	8.2	93.26	0	0.00	92.90	8.2	2,632	0.31%
2023/11/09	3.1	94.45	3	94.73	94.60	0.1	2,604	0.00%
2023/11/08	10.1	95.70	0	0.00	95.40	10.1	2,662	0.38%
2023/11/07	3	95.97	0	0.00	95.50	3	2,646	0.11%
2023/11/06	2	97.70	1	97.80	97.80	1	2,627	0.04%
2023/11/03	6	98.15	2	97.65	98.70	4	2,610	0.15%
2023/11/02	9.1	96.49	3.1	96.77	96.50	6	2,579	0.23%
2023/11/01	1.1	95.53	1.3	95.62	96.00	-0.2	2,564	-0.01%
2023/10/31	14	94.51	2.5	94.69	94.80	11.5	2,548	0.45%
2023/10/30	0.1	95.28	2.1	94.46	94.20	-2	2,556	-0.08%
2023/10/27	3.3	96.01	1.2	97.61	95.10	2.1	2,675	0.08%
2023/10/26	5.4	95.10	0.4	95.14	96.20	5	2,731	0.18%
2023/10/25	4.4	99.38	1	98.00	97.70	3.4	2,717	0.13%
2023/10/24	0	100.50	0	0.00	99.90	0	2,780	0.00%
2023/10/23	0	0.00	3	101.50	101.00	-3	2,819	-0.11%
2023/10/20	2.1	100.52	0	0.00	101.00	2.1	2,879	0.07%
2023/10/19	1.1	101.05	0.1	104.50	101.50	1	2,931	0.03%
2023/10/17	0.1	103.00	1.1	103.95	102.00	-1	3,050	-0.03%
2023/10/16	3.1	101.34	0	0.00	101.50	3.1	3,354	0.09%
2023/10/13	4	103.13	0	0.00	103.00	4	3,733	0.11%
2023/10/12	2	104.50	0	0.00	105.50	2	3,766	0.05%
2023/10/11	19	105.95	18	105.00	105.00	1	3,821	0.03%
2023/10/05	1	108.00	0	0.00	108.50	1	4,096	0.02%
2023/10/04	0.1	106.50	0	0.00	107.00	0.1	4,141	0.00%
2023/10/03	1	107.00	0	0.00	106.50	1	4,150	0.02%
2023/10/02	17	109.29	18	108.64	108.00	-1	4,173	-0.02%
2023/09/28	0	0.00	1	108.00	108.50	-1	4,182	-0.02%
2023/09/27	2	105.00	4	105.63	105.00	-2	4,198	-0.05%
2023/09/26	3.6	107.53	0	0.00	105.50	3.6	4,207	0.09%
2023/09/25	2	110.00	2	110.50	109.50	0	4,208	0.00%
2023/09/22	1	108.00	0	0.00	109.50	1	4,227	0.02%
2023/09/20	2.1	110.52	1	111.50	110.50	1.1	4,210	0.03%
2023/09/19	2	113.75	1	113.50	113.00	1	4,184	0.02%
2023/09/18	0	0.00	2	113.50	113.50	-2	4,212	-0.05%
2023/09/15	3	112.17	3.2	113.17	113.50	-0.2	4,225	0.00%
2023/09/14	1	111.50	1.2	111.50	111.50	-0.2	4,173	0.00%
2023/09/13	0	0.00	3	111.00	110.00	-3	4,150	-0.07%
2023/09/11	5	108.50	3	108.50	108.50	2	4,186	0.05%
2023/09/07	0	0.00	2	108.75	108.50	-2	4,262	-0.05%
2023/09/06	5.4	109.63	8.1	110.25	110.00	-2.7	4,251	-0.06%
2023/09/05	1.1	108.05	14	108.43	109.00	-12.9	4,240	-0.30%
2023/09/04	0.1	107.52	2.2	107.95	108.50	-2.1	4,288	-0.05%
2023/09/01	0	0.00	2	107.25	107.00	-2	4,337	-0.05%
2023/08/31	0.1	106.00	1	106.00	106.00	-0.9	4,360	-0.02%
2023/08/30	4	106.00	1	107.50	105.50	3	4,449	0.07%
2023/08/29	3	105.50	4.1	105.74	106.00	-1.1	4,587	-0.02%
2023/08/25	2	102.50	0	0.00	101.50	2	4,632	0.04%
2023/08/24	2	104.75	2	105.00	105.00	0	4,670	0.00%
2023/08/23	0	0.00	0.1	103.00	103.00	-0.1	4,823	0.00%
2023/08/22	1	102.00	0.2	102.56	102.50	0.8	4,965	0.02%
2023/08/21	1	103.00	1	102.50	102.00	0	5,160	0.00%
2023/08/18	0	0.00	3	103.33	103.00	-3	5,180	-0.06%
2023/08/17	0	0.00	1	101.50	103.00	-1	5,219	-0.02%
2023/08/16	11	101.55	10	102.00	102.50	1	5,227	0.02%
2023/08/15	0.2	102.75	1	102.50	101.50	-0.8	5,251	-0.02%
2023/08/14	4.5	101.06	2	100.75	101.00	2.5	5,294	0.05%
2023/08/11	0.1	105.00	0	0.00	105.50	0.1	5,265	0.00%
2023/08/10	1	105.00	0.1	105.00	104.50	0.9	5,294	0.02%
2023/08/09	1.5	107.00	0	0.00	107.00	1.5	5,297	0.03%
2023/08/08	2	105.75	0	0.00	106.00	2	5,285	0.04%
2023/08/04	1	108.00	0	0.00	108.50	1	5,292	0.02%
2023/08/02	6.2	108.61	6.1	110.31	108.50	0	5,317	0.00%
2023/08/01	0	0.00	2	108.50	107.00	-2	5,279	-0.04%
2023/07/31	4	104.63	3	103.50	103.50	1	5,192	0.02%
2023/07/28	5.3	106.33	0	0.00	106.50	5.3	5,139	0.10%
2023/07/27	15.4	107.03	3	106.83	106.50	12.4	5,160	0.24%
2023/07/26	11	109.95	2	109.75	109.00	9	5,209	0.17%
2023/07/25	0.2	111.00	0.3	112.50	110.00	-0.2	5,305	0.00%
2023/07/24	1	111.50	11.2	110.74	110.50	-10.2	5,305	-0.19%
2023/07/21	4.1	110.52	0	0.00	110.00	4.1	5,361	0.08%
2023/07/20	1.3	112.54	2	112.50	112.50	-0.7	5,399	-0.01%
2023/07/19	43.2	115.26	9.2	116.95	113.50	34	5,363	0.63%
2023/07/18	32	114.66	21.9	116.39	120.50	10.1	5,106	0.20%
2023/07/17	3.7	112.99	3	113.50	113.50	0.7	4,771	0.01%
2023/07/14	5.2	112.11	1.1	111.57	111.50	4.1	4,833	0.08%
2023/07/13	11.1	111.09	8	111.50	110.00	3.1	4,768	0.07%
2023/07/12	4.2	113.25	6	113.00	113.50	-1.8	4,617	-0.04%
2023/07/11	3.1	115.52	0	0.00	115.50	3.1	4,515	0.07%
2023/07/07	2.1	114.99	2	115.50	115.50	0.1	4,487	0.00%
2023/07/06	0	0.00	6	116.50	117.00	-6	4,488	-0.13%
2023/07/05	2	117.50	2.5	117.68	117.00	-0.5	4,484	-0.01%
2023/07/04	3.1	116.51	1	117.50	117.00	2.1	4,497	0.05%
2023/07/03	2	116.50	3.1	116.99	117.00	-1	4,518	-0.02%
2023/06/30	0	116.00	11	116.09	116.50	-11	4,545	-0.24%
2023/06/29	1	114.50	0	0.00	115.00	1	4,603	0.02%
2023/06/28	2	113.00	0	0.00	112.00	2	4,609	0.04%
2023/06/27	5	114.00	0	0.00	113.50	5	4,635	0.11%
2023/06/26	10	114.00	0	0.00	116.50	10	4,656	0.21%
2023/06/21	1	115.50	3	116.00	115.50	-2	4,835	-0.04%
2023/06/20	0	0.00	0.2	115.50	116.50	-0.2	4,878	0.00%
2023/06/19	1	114.50	1	116.00	114.50	0	5,026	0.00%
2023/06/16	1	115.00	2	115.25	115.00	-1	5,101	-0.02%
2023/06/15	20	117.00	20.1	116.51	116.50	-0.1	5,109	0.00%
2023/06/14	1.4	116.43	8.1	116.06	117.00	-6.7	5,097	-0.13%
2023/06/13	1	116.00	11	115.00	115.00	-10	5,123	-0.20%
2023/06/12	0	0.00	3	112.17	113.50	-3	5,181	-0.06%
2023/06/09	6.1	111.01	0	0.00	112.00	6.1	5,216	0.12%
2023/06/08	16.3	112.97	1	111.50	111.50	15.3	5,251	0.29%
2023/06/07	4	116.50	9.2	116.10	116.00	-5.1	5,260	-0.10%
2023/06/06	0	118.17	1	117.50	117.50	-1	5,269	-0.02%
2023/06/05	0	117.50	0	0.00	119.00	0	5,305	0.00%
2023/06/02	5	118.30	9.1	118.44	118.00	-4.1	5,298	-0.08%
2023/05/31	1	116.00	31	116.34	116.50	-30	5,425	-0.55%
2023/05/30	1	116.00	2	116.50	115.50	-1	5,456	-0.02%
2023/05/29	13	118.26	5.1	117.53	116.00	7.9	5,453	0.15%
2023/05/26	6	116.83	17	115.47	115.50	-11	5,331	-0.21%
2023/05/25	3.7	114.19	33	113.59	112.00	-29.3	5,240	-0.56%
2023/05/24	1	110.50	0	0.00	111.00	1	5,096	0.02%
2023/05/23	1	112.50	6	113.00	112.50	-5	5,155	-0.10%
2023/05/19	10	110.50	0	0.00	110.50	10	5,241	0.19%
2023/05/18	3.2	111.47	1	112.00	112.00	2.2	5,344	0.04%
2023/05/15	25.2	108.17	23	106.50	106.50	2.2	5,544	0.04%
2023/05/12	20	109.50	21	109.98	109.00	-1	5,573	-0.02%
2023/05/11	0.2	109.25	1	109.50	109.50	-0.8	5,615	-0.01%
2023/05/10	7	110.21	0	0.00	110.00	7	5,636	0.12%
2023/05/09	20.1	110.50	21	111.00	111.00	-0.9	5,678	-0.02%
2023/05/08	1	111.00	6	111.75	111.00	-5	5,818	-0.09%
2023/05/05	0	109.50	0	0.00	109.50	0	5,843	0.00%
2023/05/04	23	106.50	23	107.00	108.00	0	5,960	0.00%
2023/05/03	1.1	105.05	1	105.50	107.00	0.1	6,126	0.00%
2023/05/02	26	107.69	38.1	107.06	106.50	-12.1	6,160	-0.20%
2023/04/28	1	111.50	7	111.14	110.50	-6	6,142	-0.10%
2023/04/27	5	107.20	0	107.50	107.50	5	6,023	0.08%
2023/04/26	4	108.38	7.2	108.11	109.50	-3.2	6,040	-0.05%
2023/04/25	14.1	105.24	1	103.50	104.50	13.1	6,022	0.22%
2023/04/24	28	107.50	23	108.00	108.50	5	5,935	0.08%
2023/04/21	3	109.00	1.1	108.53	107.50	1.9	5,962	0.03%
2023/04/20	10.1	108.85	0	0.00	107.50	10.1	5,966	0.17%
2023/04/19	14.2	109.60	1	109.50	108.50	13.2	6,045	0.22%
2023/04/18	0.1	113.18	0	0.00	112.50	0.1	6,016	0.00%
2023/04/17	0	0.00	1	113.50	113.50	-1	6,085	-0.02%
2023/04/14	11	113.50	0	0.00	113.50	11	6,137	0.18%
2023/04/13	1	113.50	0	0.00	113.50	1	6,169	0.02%
2023/04/12	1	114.51	0	0.00	115.00	1	6,195	0.02%
2023/04/10	1.1	113.52	1	114.00	114.00	0.1	6,268	0.00%
2023/04/07	2.1	114.54	1	114.00	114.00	1.1	6,313	0.02%
2023/04/06	0	115.00	0	0.00	116.00	0	6,292	0.00%
2023/03/31	22	117.43	22.4	116.05	116.00	-0.4	6,397	-0.01%
2023/03/30	1	115.00	24	116.58	116.00	-23	6,554	-0.35%
2023/03/29	3	114.16	4	113.88	114.00	-1	6,798	-0.01%
2023/03/28	3.1	114.16	9.1	113.72	113.00	-6	7,272	-0.08%
2023/03/27	0.1	116.38	0	0.00	115.50	0.1	7,392	0.00%
2023/03/24	28	117.86	6	118.50	117.00	22	7,644	0.29%
2023/03/23	25.1	118.20	29.3	118.63	119.00	-4.2	7,473	-0.06%
2023/03/22	4	118.38	6	117.50	117.50	-2	7,466	-0.03%
2023/03/21	4	117.25	12	117.38	117.00	-8	7,428	-0.11%
2023/03/17	2	115.50	1	115.50	116.00	1	7,633	0.01%
2023/03/16	0	0.00	4	115.25	113.50	-4	7,892	-0.05%
2023/03/13	3	114.00	2.3	113.22	114.00	0.8	8,944	0.01%
2023/03/10	3.1	113.34	1	114.50	113.00	2.1	9,091	0.02%
2023/03/09	2	115.50	5	116.50	115.50	-3	9,511	-0.03%
2023/03/08	5	116.50	18	116.50	116.50	-13	9,555	-0.14%
2023/03/07	3	117.00	1.7	115.91	115.50	1.3	9,625	0.01%
2023/03/06	20.2	117.85	1	118.00	118.00	19.2	9,665	0.20%
2023/03/03	6	116.33	46	116.27	116.50	-40	9,774	-0.41%
2023/03/02	9.1	113.17	4	113.13	113.00	5.1	9,703	0.05%
2023/03/01	0	111.00	5	110.50	111.50	-5	9,719	-0.05%
2023/02/24	0.2	109.00	2	109.00	108.50	-1.8	9,782	-0.02%
2023/02/23	0.3	109.02	0	0.00	110.50	0.3	9,857	0.00%
2023/02/22	15.1	108.87	4	108.88	108.50	11.1	10,099	0.11%
2023/02/21	1	111.00	3.1	110.35	111.00	-2.1	10,281	-0.02%
2023/02/20	7	109.43	4	109.50	109.00	3	10,426	0.03%
2023/02/17	6	109.50	1	109.50	110.00	5	10,640	0.05%
2023/02/16	5	111.10	6	111.42	111.50	-1	10,961	-0.01%
2023/02/15	6.1	109.83	10	109.90	111.50	-4	11,501	-0.03%
2023/02/14	1	106.50	3	107.83	109.00	-2	11,654	-0.02%
2023/02/13	5.3	105.62	2	105.75	105.00	3.3	12,340	0.03%
2023/02/10	2	107.75	2	107.50	107.00	0	12,731	0.00%
2023/02/09	6	109.25	0	0.00	109.00	6	12,945	0.05%
2023/02/08	3	109.50	6	110.33	110.00	-3	13,163	-0.02%
2023/02/07	7	109.07	6	109.50	109.50	1	13,350	0.01%
2023/02/06	24	108.54	5	108.70	108.50	19	13,602	0.14%
2023/02/03	7	116.14	0	0.00	115.00	7	13,644	0.05%
2023/02/02	2.1	117.76	9	117.67	119.00	-6.9	13,761	-0.05%
2023/02/01	9	116.83	8	116.13	117.00	1	13,847	0.01%
2023/01/31	3	111.83	14	112.14	112.50	-11	13,907	-0.08%
2023/01/30	6	111.08	9.2	111.12	111.50	-3.2	14,327	-0.02%
2023/01/17	4	107.63	0.2	107.93	108.00	3.8	14,615	0.03%
2023/01/16	1	108.00	2.3	107.52	108.50	-1.3	15,173	-0.01%
2023/01/13	3	108.17	1	109.00	105.50	2	15,301	0.01%
2023/01/12	2	107.00	3	106.50	106.00	-1	15,474	-0.01%
2023/01/11	10	107.45	2	108.00	107.00	8	15,764	0.05%
2023/01/10	1	106.03	0	0.00	106.50	1	16,253	0.01%
2023/01/09	3	108.17	3	107.67	107.50	0	16,589	0.00%
2023/01/06	1.2	106.42	6	106.08	106.50	-4.8	16,673	-0.03%
2023/01/05	5.2	104.42	3	102.33	102.50	2.2	16,733	0.01%
2023/01/04	4	103.75	1	103.00	103.00	3	16,804	0.02%
2023/01/03	2	104.25	1	106.50	106.00	1	16,887	0.01%
2022/12/30	7	106.43	2	106.00	104.50	5	17,066	0.03%
2022/12/29	2	105.75	1.1	103.77	106.00	0.9	17,146	0.01%
2022/12/28	4	106.50	3	105.17	104.50	1	17,392	0.01%
2022/12/27	2	107.50	2	107.50	107.50	0	17,562	0.00%
2022/12/26	0	0.00	7	106.28	106.00	-7	17,621	-0.04%
2022/12/23	9	107.00	4	106.75	107.00	5	17,780	0.03%
2022/12/22	6.1	106.41	7	105.64	107.00	-0.9	17,871	-0.01%
2022/12/21	12	105.42	6	105.16	106.50	6	17,832	0.03%
2022/12/20	12.1	107.02	16.1	107.91	109.50	-4	17,695	-0.02%
2022/12/19	7	111.22	1	111.00	112.00	6	17,412	0.03%
2022/12/16	5.1	112.90	0	0.00	112.00	5.1	17,414	0.03%
2022/12/15	0.1	116.50	0	0.00	118.00	0.1	17,256	0.00%
2022/12/14	1	116.02	0	116.00	116.50	1	17,352	0.01%
2022/12/13	13.1	115.45	1	115.00	115.00	12.1	17,372	0.07%
2022/12/12	2	117.25	1	117.00	117.00	1	17,320	0.01%
2022/12/09	15.1	119.86	12	117.17	117.50	3.1	17,309	0.02%
2022/12/08	13	119.46	11.1	119.90	120.00	2	17,160	0.01%
2022/12/07	56.4	124.86	35.1	123.51	121.50	21.3	17,051	0.12%
2022/12/06	7.1	136.04	6	137.33	134.50	1.1	16,598	0.01%
2022/12/05	10	138.00	17	138.88	138.50	-7	16,437	-0.04%
2022/12/02	7	131.64	8	132.06	133.00	-1	16,119	-0.01%
2022/12/01	9	129.39	47.9	129.67	130.50	-38.9	16,148	-0.24%
2022/11/30	0	0.00	3	121.83	122.50	-3	15,750	-0.02%
2022/11/29	2	121.00	2	120.50	121.00	0	15,778	0.00%
2022/11/28	1	119.00	29	121.93	122.00	-28	15,889	-0.18%
2022/11/25	4	121.25	3	121.50	120.50	1	16,141	0.01%
2022/11/24	1	120.00	4	119.88	120.00	-3	15,990	-0.02%
2022/11/23	0	118.00	1	118.00	117.50	-1	15,932	-0.01%
2022/11/22	1	117.00	1	117.00	118.00	0	15,953	0.00%
2022/11/21	5	117.30	2	118.00	117.00	3	15,944	0.02%
2022/11/18	15.1	118.30	8	117.88	116.00	7.1	15,912	0.04%
2022/11/17	8.3	120.12	2	119.75	120.00	6.3	15,766	0.04%
2022/11/16	6	121.33	1	123.00	121.50	5	15,764	0.03%
2022/11/15	6	119.83	7	118.79	121.50	-1	15,744	-0.01%
2022/11/14	40	120.56	29	120.40	119.00	11	15,626	0.07%
2022/11/11	28.2	121.64	38.6	122.32	119.50	-10.4	15,359	-0.07%
2022/11/10	11	112.05	5	112.10	113.00	6	14,764	0.04%
2022/11/09	48.1	111.61	41	111.95	113.50	7.1	14,573	0.05%
2022/11/08	31	106.66	20	106.80	106.50	11	14,070	0.08%
2022/11/07	16	103.25	4.3	103.66	104.00	11.7	13,845	0.08%
2022/11/04	19	104.50	14	104.29	105.00	5	13,717	0.04%
2022/11/03	7	106.07	2	106.50	106.50	5	13,615	0.04%
2022/11/02	14.1	107.79	17	107.53	107.50	-2.9	13,553	-0.02%
2022/11/01	9.2	105.24	57	105.47	105.00	-47.8	13,357	-0.36%
2022/10/31	52	104.50	55	105.90	104.50	-3	13,314	-0.02%
2022/10/28	6	104.25	8	104.00	103.50	-2	13,372	-0.02%
2022/10/27	10	103.20	13	102.73	104.00	-3	13,498	-0.02%
2022/10/26	16	101.75	18	100.97	101.50	-2	13,425	-0.01%
2022/10/25	60	104.40	17.1	104.35	104.50	43	13,090	0.33%
2022/10/24	16	105.03	19	105.48	102.50	-3	12,999	-0.02%
2022/10/21	8	101.50	7	101.14	100.00	1	12,968	0.01%
2022/10/20	12	100.04	8	100.05	100.50	4	13,114	0.03%
2022/10/19	19	103.82	21	103.33	102.00	-2	13,204	-0.02%
2022/10/18	28	103.02	28	102.04	102.50	0	13,000	0.00%
2022/10/17	24.1	98.36	16.2	99.35	103.50	7.9	12,646	0.06%
2022/10/14	7	96.74	14.1	96.71	99.50	-7.1	12,567	-0.06%
2022/10/13	9.1	92.16	7.1	92.49	90.50	2.1	12,680	0.02%
2022/10/12	11	94.54	10	94.77	95.30	1	12,686	0.01%
2022/10/11	5.2	94.59	2	96.06	92.50	3.1	12,786	0.02%
2022/10/07	1	100.00	1	101.50	100.50	0	12,896	0.00%
2022/10/06	0	98.10	5	100.50	100.50	-5	12,854	-0.04%
2022/10/05	10.1	100.87	8.1	100.80	99.00	2	12,920	0.02%
2022/10/04	17	97.64	18.4	98.30	99.90	-1.4	12,821	-0.01%
2022/10/03	4.1	94.22	12	93.60	94.40	-8	12,678	-0.06%
2022/09/30	16	89.63	17	90.30	93.00	-1	12,805	-0.01%
2022/09/29	4.4	92.25	3.1	92.31	90.30	1.3	12,880	0.01%
2022/09/28	5.2	92.55	5.2	92.53	92.00	0	12,806	0.00%
2022/09/27	2	94.05	3	95.57	96.70	-1	12,851	-0.01%
2022/09/26	7.1	95.72	13.1	94.23	92.60	-6	12,840	-0.05%
2022/09/23	5.1	99.18	8.1	100.27	98.00	-3	12,910	-0.02%
2022/09/22	19	100.39	5	100.60	100.00	14	12,866	0.11%
2022/09/21	3.2	102.70	2	103.75	103.00	1.2	12,833	0.01%
2022/09/20	1.1	104.51	1.1	105.43	105.00	0	12,853	0.00%
2022/09/19	3.1	106.83	1	105.52	105.50	2	12,941	0.02%
2022/09/16	3.1	107.50	0	0.00	105.50	3.1	13,033	0.02%
2022/09/15	1	108.00	3.1	109.84	108.00	-2.1	13,263	-0.02%
2022/09/14	11.1	107.87	3.1	108.02	109.50	8	13,373	0.06%
2022/09/13	8.1	112.12	5	111.60	111.50	3.1	13,424	0.02%
2022/09/12	3	114.50	7	114.50	114.00	-4	13,462	-0.03%
2022/09/08	1	110.00	18	112.36	111.50	-17	13,670	-0.12%
2022/09/07	18.1	108.14	15.1	109.69	108.50	3	13,949	0.02%
2022/09/06	5	112.80	2	113.75	112.00	3	14,099	0.02%
2022/09/05	2.1	111.54	5	113.80	111.50	-3	14,128	-0.02%
2022/09/02	5	111.80	2	112.25	111.50	3	14,070	0.02%
2022/09/01	40.3	112.89	11.2	115.81	111.50	29.2	13,951	0.21%
2022/08/31	2	121.50	3	123.00	123.00	-1	13,744	-0.01%
2022/08/30	0	0.00	0	122.50	122.50	0	13,797	0.00%
2022/08/29	8.1	120.57	4	121.25	121.50	4.1	13,856	0.03%
2022/08/26	12	127.92	10	131.00	127.00	2	13,872	0.01%
2022/08/25	3	127.84	1	127.51	129.00	2	13,911	0.01%
2022/08/24	7	126.86	7.1	126.65	125.50	-0.1	14,102	0.00%
2022/08/23	26.1	128.94	1	128.50	128.50	25.1	14,148	0.18%
2022/08/22	8	138.38	5	138.10	136.50	3	14,263	0.02%
2022/08/19	10	135.95	21	136.17	137.00	-11	14,409	-0.08%
2022/08/18	16	129.97	10	132.65	134.00	6	14,598	0.04%
2022/08/17	5.3	133.31	3	134.83	133.00	2.3	14,786	0.02%
2022/08/16	2	135.00	1	136.50	134.00	1	14,910	0.01%
2022/08/15	10	135.25	8	135.38	135.50	2	14,923	0.01%
2022/08/12	2.1	130.48	27	131.46	131.00	-24.9	14,717	-0.17%
2022/08/11	2	129.74	1	130.50	128.00	1	14,565	0.01%
2022/08/10	1.1	127.46	0	0.00	125.50	1.1	14,606	0.01%
2022/08/09	5	129.20	7	129.93	129.50	-2	14,629	-0.01%
2022/08/08	9	128.06	8	125.88	129.00	1	14,652	0.01%
2022/08/05	10	126.00	13	125.77	126.50	-3	14,664	-0.02%
2022/08/04	10	121.50	7.1	121.59	121.00	2.9	14,570	0.02%
2022/08/03	16.1	125.83	7	127.07	124.00	9.1	14,372	0.06%
2022/08/02	6	129.42	7	130.00	130.00	-1	14,162	-0.01%
2022/08/01	8.1	133.77	6	135.00	134.00	2.1	14,122	0.02%
2022/07/29	13	135.35	11.1	135.81	136.00	1.9	14,179	0.01%
2022/07/28	36.3	133.30	9	136.45	130.50	27.2	14,090	0.19%
2022/07/27	6.1	147.67	19	146.11	149.00	-13	13,770	-0.09%
2022/07/26	18.1	144.82	3	143.00	141.50	15.1	13,583	0.11%
2022/07/25	1	144.00	0	0.00	146.00	1	13,607	0.01%
2022/07/22	2	145.00	3	145.00	145.00	-1	13,846	-0.01%
2022/07/21	11.1	143.73	29.1	144.55	145.00	-18	14,210	-0.13%
2022/07/20	19	138.58	18	138.97	138.50	1	14,200	0.01%
2022/07/19	12	135.75	10	135.45	134.50	2	14,036	0.01%
2022/07/18	12	135.96	13	136.84	137.00	-1	14,026	-0.01%
2022/07/15	11	132.18	12	133.37	133.50	-1	13,869	-0.01%
2022/07/14	2	128.75	6	131.67	133.50	-4	13,727	-0.03%
2022/07/13	7	130.50	7	130.50	128.50	0	13,674	0.00%
2022/07/12	7	127.29	3	125.50	126.00	4	13,583	0.03%
2022/07/11	1	136.00	1.1	133.08	134.00	-0.1	13,473	0.00%
2022/07/08	4.1	137.20	5.1	136.80	135.00	-1	13,560	-0.01%
2022/07/07	4	130.63	6.1	130.11	134.00	-2.1	13,480	-0.02%
2022/07/06	4	130.88	6.2	129.22	127.50	-2.2	13,380	-0.02%
2022/07/05	6	129.16	2	132.00	133.00	4	13,413	0.03%
2022/07/04	11	131.86	11.1	132.60	130.50	-0.1	13,325	0.00%
2022/07/01	1	141.28	13.5	136.48	130.00	-12.5	13,481	-0.09%
2022/06/30	0	0.00	1	144.50	142.50	-1	13,388	-0.01%
2022/06/29	4	141.13	6	142.25	143.00	-2	13,495	-0.01%
2022/06/28	14	145.86	3	142.33	144.00	11	13,495	0.08%
2022/06/27	1	148.50	2.1	151.07	151.00	-1.1	13,503	-0.01%
2022/06/24	8	143.88	10	141.85	142.50	-2	13,538	-0.01%
2022/06/23	23	140.13	21	142.83	138.50	2	13,436	0.01%
2022/06/22	40	149.13	40.2	150.48	145.00	-0.2	13,301	0.00%
2022/06/21	7	150.00	9.1	147.85	153.00	-2.1	13,194	-0.02%
2022/06/20	10	146.95	5	146.60	143.00	5	13,158	0.04%
2022/06/17	50	144.91	56	145.59	148.00	-6	13,111	-0.05%
2022/06/16	7	146.65	9	148.28	143.00	-2	13,017	-0.02%
2022/06/15	11.4	158.67	7	150.07	148.00	4.4	12,813	0.03%
2022/06/14	3	160.17	3	158.83	163.00	0	12,769	0.00%
2022/06/13	12	161.46	13	161.35	161.00	-1	12,835	-0.01%
2022/06/10	3	165.50	22	167.89	168.00	-19	12,980	-0.15%
2022/06/09	6	169.00	1.1	169.86	167.50	4.9	12,990	0.04%
2022/06/08	2	168.50	3.1	169.52	168.50	-1	12,915	-0.01%
2022/06/07	3	167.50	2.3	168.36	166.50	0.7	12,937	0.01%
2022/06/06	2	167.75	4	170.00	170.00	-2	13,001	-0.02%
2022/06/02	13.1	164.88	15	166.07	167.50	-1.9	13,095	-0.01%
2022/06/01	8.2	167.27	2	169.00	166.00	6.2	13,153	0.05%
2022/05/31	7	171.79	4	171.75	175.00	3	13,006	0.02%
2022/05/30	4.1	173.23	10	171.50	172.50	-5.9	12,960	-0.05%
2022/05/27	10	162.05	13.1	161.77	160.50	-3.1	12,843	-0.02%
2022/05/26	26.2	159.98	24.2	158.28	156.50	2.1	13,010	0.02%
2022/05/25	20.1	160.44	13	161.38	164.50	7.1	13,056	0.05%
2022/05/24	9.2	162.05	7	163.00	160.50	2.2	12,946	0.02%
2022/05/23	1	174.00	2	172.50	171.50	-1	12,797	-0.01%
2022/05/20	4.1	170.75	2	174.00	169.00	2.1	12,785	0.02%
2022/05/19	2.1	171.43	2	170.50	173.50	0.1	12,806	0.00%
2022/05/18	6	175.58	11	176.64	175.00	-5	12,902	-0.04%
2022/05/17	4	171.88	5	172.20	174.00	-1	12,822	-0.01%
2022/05/16	11.2	173.18	11	172.45	169.50	0.2	12,833	0.00%
2022/05/13	9	171.78	13	169.23	172.50	-4	12,711	-0.03%
2022/05/12	2	167.49	2	166.25	164.00	0	12,656	0.00%
2022/05/11	3	168.33	2	169.00	168.00	1	12,661	0.01%
2022/05/10	11	165.55	10	165.85	172.00	1	12,687	0.01%
2022/05/09	11	169.41	8	168.00	166.50	3	12,792	0.02%
2022/05/06	27.1	171.63	20.4	169.12	170.50	6.7	12,849	0.05%
2022/05/05	12	183.50	11	183.91	181.00	1	12,688	0.01%
2022/05/04	9.1	177.78	10	177.90	177.00	-1	12,499	-0.01%
2022/05/03	9	173.33	7	172.79	175.00	2	12,356	0.02%
2022/04/29	12	170.67	17	167.94	171.50	-5	12,334	-0.04%
2022/04/28	25.1	161.26	20	162.07	160.50	5	12,098	0.04%
2022/04/27	59	163.49	45	164.94	167.50	14	11,828	0.12%
2022/04/26	16	173.13	15	174.83	168.50	1	11,380	0.01%
2022/04/25	10.2	175.91	1	175.00	178.00	9.2	11,284	0.08%
2022/04/22	33.2	187.37	24	187.15	184.00	9.2	11,231	0.08%
2022/04/21	6	194.50	7	195.21	197.00	-1	11,195	-0.01%
2022/04/20	4	191.62	3	193.00	192.50	1	11,212	0.01%
2022/04/19	0	0.00	5	189.20	188.50	-5	11,181	-0.04%
2022/04/18	0.1	183.00	1	183.50	184.00	-0.9	11,184	-0.01%
2022/04/15	7	182.57	5	182.70	181.00	2	11,315	0.02%
2022/04/14	17	189.65	22	191.21	189.50	-5	11,392	-0.04%
2022/04/13	8	184.31	7	184.21	187.00	1	11,354	0.01%
2022/04/12	2.1	185.00	5	187.60	185.50	-2.9	11,335	-0.03%
2022/04/11	10.2	184.44	7.3	182.04	182.50	2.9	11,225	0.03%
2022/04/08	0	0.00	2.1	196.00	192.00	-2.1	11,119	-0.02%
2022/04/07	22.3	199.35	11	194.73	192.50	11.3	11,093	0.10%
2022/04/06	3.1	203.02	7.1	203.98	205.00	-3.9	10,782	-0.04%
2022/04/01	22	201.93	20.1	199.09	202.50	1.9	10,648	0.02%
2022/03/31	5	195.70	4	193.00	194.50	1	10,713	0.01%
2022/03/30	1.2	199.00	14	199.04	198.00	-12.8	10,682	-0.12%
2022/03/29	8	195.25	2	193.25	193.50	6	10,621	0.06%
2022/03/28	3	198.50	51	197.40	201.00	-48	10,430	-0.46%
2022/03/25	7	204.14	4.3	204.34	203.00	2.7	10,409	0.03%
2022/03/24	48	200.65	0	0.00	202.00	48	10,308	0.47%
2022/03/23	13.3	201.83	17	200.00	199.50	-3.7	10,287	-0.04%
2022/03/22	1	193.00	4	192.25	193.50	-3	10,185	-0.03%
2022/03/21	9	192.56	9	191.78	192.00	0	10,192	0.00%
2022/03/18	38	185.00	57	184.38	188.00	-19	10,105	-0.19%
2022/03/17	17	180.97	25	181.86	186.50	-8	10,020	-0.08%
2022/03/16	20.1	173.70	13	172.69	172.50	7.1	9,818	0.07%
2022/03/15	11.3	177.87	7.1	181.73	172.00	4.2	9,746	0.04%
2022/03/14	21.8	189.10	3	189.00	188.00	18.8	9,658	0.19%
2022/03/11	2	192.25	2	190.75	193.00	0	9,703	0.00%
2022/03/10	16	195.25	10.3	194.02	197.00	5.7	9,742	0.06%
2022/03/09	30.2	186.43	12	186.67	186.00	18.2	9,942	0.18%
2022/03/08	14.1	189.13	17.5	190.84	185.50	-3.4	10,028	-0.03%
2022/03/07	25.5	203.57	2	199.50	197.00	23.5	9,976	0.24%
2022/03/04	14.1	217.50	13	218.08	217.50	1.1	10,116	0.01%
2022/03/03	10	221.00	6	218.33	217.00	4	10,209	0.04%
2022/03/02	19.2	221.61	13	220.12	222.50	6.2	10,300	0.06%
2022/03/01	26.5	230.82	22	230.75	224.50	4.5	10,268	0.04%
2022/02/25	23	219.50	35.1	221.62	227.00	-12.1	9,965	-0.12%
2022/02/24	22.1	214.51	19	215.39	212.00	3.1	9,643	0.03%
2022/02/23	2	212.75	7	213.43	213.50	-5	9,527	-0.05%
2022/02/22	5	209.20	3	208.67	210.00	2	9,546	0.02%
2022/02/21	10	217.10	21	216.62	216.50	-11	9,569	-0.11%
2022/02/18	22	218.93	11	219.27	218.00	11	9,639	0.11%
2022/02/17	4	218.25	3	214.00	214.50	1	9,695	0.01%
2022/02/16	11	220.95	4	217.50	217.50	7	9,885	0.07%
2022/02/15	10	218.20	10	216.95	215.50	0	9,957	0.00%
2022/02/14	2	217.00	2	216.00	215.50	0	10,091	0.00%
2022/02/11	1.1	221.95	2.1	221.98	221.50	-1	10,208	-0.01%
2022/02/10	7	223.62	8	219.69	221.00	-1	10,273	-0.01%
2022/02/09	4	219.63	3.1	215.33	224.50	0.9	10,328	0.01%
2022/02/08	5	208.89	6	209.33	210.00	-1	10,357	-0.01%
2022/02/07	0	0.00	0.2	201.00	202.50	-0.2	10,415	0.00%
2022/01/26	3	202.00	5	200.90	201.50	-2	10,728	-0.02%
2022/01/25	1	200.00	1	201.00	198.00	0	11,165	0.00%
2022/01/24	4	200.13	4	200.13	206.00	0	11,590	0.00%
2022/01/21	5.1	206.39	15	205.13	200.50	-9.9	12,083	-0.08%
2022/01/20	4	210.25	2	212.00	213.00	2	12,331	0.02%
2022/01/19	5.2	212.33	4	213.75	213.00	1.2	13,147	0.01%
2022/01/18	7	217.93	11.1	216.24	217.50	-4.1	13,603	-0.03%
2022/01/17	2	202.25	1	209.00	208.50	1	13,734	0.01%
2022/01/14	3.1	196.56	3	198.17	201.00	0.1	14,096	0.00%
2022/01/13	14.1	199.12	2	201.00	200.50	12.1	14,596	0.08%
2022/01/12	2.1	202.95	2	203.00	201.00	0.1	15,503	0.00%
2022/01/11	3	203.17	2	202.25	200.00	1	15,874	0.01%
2022/01/10	7	203.71	3	204.17	206.50	4	16,040	0.02%
2022/01/07	6.1	216.15	1.1	221.55	212.50	5	16,284	0.03%
2022/01/06	2	224.25	0	0.00	228.00	2	16,485	0.01%
2022/01/05	10.2	230.13	2	233.75	230.00	8.2	16,749	0.05%
2022/01/04	4	234.75	2	235.75	235.50	2	17,006	0.01%
2022/01/03	1	238.50	1	239.50	236.00	0	17,532	0.00%
2021/12/30	3	234.33	1	242.50	233.00	2	17,819	0.01%
2021/12/29	3	237.83	3	238.83	236.50	0	17,930	0.00%
2021/12/28	4	238.25	4	238.13	239.50	0	18,294	0.00%
2021/12/27	11	242.64	15	247.07	237.00	-4	18,566	-0.02%
2021/12/24	4.1	238.23	13	239.50	238.50	-8.9	18,515	-0.05%
2021/12/23	8	236.75	11.2	236.51	237.50	-3.2	18,745	-0.02%
2021/12/22	4	231.25	4	230.25	232.00	0	18,920	0.00%
2021/12/21	0	0.00	2	229.25	229.00	-2	19,147	-0.01%
2021/12/20	4	231.25	3.1	233.99	226.50	0.9	19,327	0.00%
2021/12/17	2.1	230.74	15	231.07	231.00	-13	19,509	-0.07%
2021/12/16	3	231.00	4	230.13	233.50	-1	19,787	-0.01%
2021/12/15	3	222.67	7	222.71	227.00	-4	19,869	-0.02%
2021/12/14	9.1	223.06	1	221.50	220.00	8.1	19,971	0.04%
2021/12/13	1.1	227.09	1	230.50	230.50	0.1	20,096	0.00%
2021/12/10	8	225.88	4	228.25	225.50	4	20,165	0.02%
2021/12/09	9.2	231.13	2	233.25	229.50	7.2	20,198	0.04%
2021/12/08	2	236.50	10	234.70	237.00	-8	20,324	-0.04%
2021/12/07	12	233.29	6	232.00	228.00	6	20,560	0.03%
2021/12/06	9	234.22	3	236.17	237.00	6	20,856	0.03%
2021/12/03	8.1	239.89	30.3	239.85	241.00	-22.3	21,325	-0.10%
2021/12/02	13.1	229.11	12	228.17	230.00	1.1	21,728	0.00%
2021/12/01	15.1	230.90	10	232.30	228.00	5.1	22,102	0.02%
2021/11/30	24	239.56	25	239.00	240.50	-1	22,466	0.00%
2021/11/29	11	228.55	10	227.40	234.00	1	22,504	0.00%
2021/11/26	11.2	232.29	6	238.33	231.00	5.2	22,542	0.02%
2021/11/25	11	239.00	10.1	240.30	239.00	0.9	22,725	0.00%
2021/11/24	18	237.72	22	239.86	234.50	-4	22,834	-0.02%
2021/11/23	4.1	233.01	2	235.25	232.00	2.1	23,249	0.01%
2021/11/22	1	235.50	1	230.50	238.00	0	23,423	0.00%
2021/11/19	6	237.33	9	237.50	235.00	-3	23,817	-0.01%
2021/11/18	6	237.00	2	234.50	236.50	4	24,138	0.02%
2021/11/17	13	234.62	16	238.53	243.00	-3	24,245	-0.01%
2021/11/16	29.2	235.72	13	239.77	236.00	16.2	24,279	0.07%
2021/11/15	20.3	248.04	7	251.93	243.00	13.3	24,276	0.05%
2021/11/12	19	250.18	25.1	252.03	251.00	-6.1	24,240	-0.03%
2021/11/11	11	245.82	9	245.11	243.50	2	24,079	0.01%
2021/11/10	6	243.92	10.1	246.43	250.00	-4.1	23,974	-0.02%
2021/11/09	5	244.60	5	246.30	243.50	0	23,930	0.00%
2021/11/08	7.2	243.26	5	243.10	242.50	2.2	23,982	0.01%
2021/11/05	23	245.28	22.2	246.74	249.50	0.9	23,957	0.00%
2021/11/04	17	243.76	23	242.91	242.00	-6	23,880	-0.03%
2021/11/03	17	236.94	17.1	232.42	241.50	-0.1	23,773	0.00%
2021/11/02	35.1	241.19	30	241.53	233.00	5.1	23,548	0.02%
2021/11/01	41.4	250.43	50	243.91	239.50	-8.7	23,279	-0.04%
2021/10/29	48	244.51	48.1	246.93	244.00	-0.1	22,958	0.00%
2021/10/28	32	246.30	34.2	247.62	246.50	-2.2	22,556	-0.01%
2021/10/27	52.3	250.43	69.6	251.18	249.50	-17.3	22,275	-0.08%
2021/10/26	52	247.99	33.2	239.92	236.00	18.8	21,599	0.09%
2021/10/25	14.3	239.78	15	241.87	245.00	-0.7	21,430	0.00%
2021/10/22	25	237.64	25	237.80	236.50	0	21,501	0.00%
2021/10/21	54.2	239.82	34	238.92	233.00	20.2	21,414	0.09%
2021/10/20	94.3	241.35	91	242.04	248.00	3.3	20,975	0.02%
2021/10/19	27	228.76	54.6	229.27	237.50	-27.6	20,214	-0.14%
2021/10/18	12.2	214.60	15	213.53	216.00	-2.8	20,181	-0.01%
2021/10/15	27	208.41	30.1	210.23	210.00	-3.1	20,158	-0.02%
2021/10/14	26	203.46	22	202.05	200.00	4	19,953	0.02%
2021/10/13	10.1	204.71	5	209.60	203.00	5.1	19,745	0.03%
2021/10/12	28	219.04	27	218.43	219.00	1	19,609	0.01%
2021/10/08	31	213.23	39	215.88	221.00	-8	19,698	-0.04%
2021/10/07	6	201.83	22	206.93	211.00	-16	19,487	-0.08%
2021/10/06	18	196.33	10	195.35	192.00	8	19,542	0.04%
2021/10/05	42	198.32	50.3	198.56	201.50	-8.3	19,785	-0.04%
2021/10/04	19.1	198.87	14	196.71	191.00	5.1	19,784	0.03%
2021/10/01	26.1	199.94	31	200.06	200.50	-4.9	20,020	-0.02%
2021/09/30	13	198.04	19	199.53	202.00	-6	20,296	-0.03%
2021/09/29	17.1	197.61	10	196.05	193.00	7.1	20,608	0.03%
2021/09/28	18	201.70	13.2	201.84	207.00	4.8	20,728	0.02%
2021/09/27	11.3	209.15	4	210.25	206.50	7.3	20,624	0.04%
2021/09/24	24.1	216.15	24	217.77	217.00	0.1	20,506	0.00%
2021/09/23	20	211.90	21	214.10	215.00	-1	20,337	0.00%
2021/09/22	16	203.91	17	205.68	204.00	-1	20,080	0.00%
2021/09/17	12	208.87	22	208.46	212.00	-10	20,105	-0.05%
2021/09/16	14	206.71	12	205.96	205.00	2	20,087	0.01%
2021/09/15	12	200.04	13.1	200.58	204.00	-1.1	20,140	-0.01%
2021/09/14	12	205.71	10	203.95	202.50	2	20,576	0.01%
2021/09/13	17	204.62	12	202.96	202.50	5	21,004	0.02%
2021/09/10	17	206.24	22	202.34	209.50	-5	21,183	-0.02%
2021/09/09	38	202.20	48	199.74	204.00	-10	21,152	-0.05%
2021/09/08	55.1	205.89	29.1	204.79	200.50	26	20,915	0.12%
2021/09/07	72	219.43	60	220.47	222.50	12	20,466	0.06%
2021/09/06	37.3	224.21	34.5	225.03	229.00	2.9	19,797	0.01%
2021/09/03	22	209.59	28	210.57	219.00	-6	19,314	-0.03%
2021/09/02	20.4	202.65	23	203.09	202.50	-2.6	18,905	-0.01%
2021/09/01	6	197.50	12	198.08	198.00	-6	18,890	-0.03%
2021/08/31	32.1	198.21	22	195.50	200.50	10.1	19,285	0.05%
2021/08/30	15	204.33	12	203.50	205.00	3	19,724	0.02%
2021/08/27	33.1	203.29	35	202.57	202.00	-1.9	19,769	-0.01%
2021/08/26	9	191.72	16	192.94	196.00	-7	19,606	-0.04%
2021/08/25	24.1	194.02	25	194.94	195.50	-1	19,482	0.00%
2021/08/24	22.1	184.14	21	183.24	185.00	1.1	19,144	0.01%
2021/08/23	3	178.17	5	180.20	184.50	-2	18,981	-0.01%
2021/08/20	3	166.83	12.1	164.66	168.00	-9.1	18,870	-0.05%
2021/08/19	5.2	166.49	4	166.50	159.00	1.2	18,780	0.01%
2021/08/18	13	170.35	23	172.52	172.50	-10	18,751	-0.05%
2021/08/17	12	170.79	9	171.00	165.50	3	18,722	0.02%
2021/08/16	11	170.73	12	173.13	172.50	-1	18,727	-0.01%
2021/08/13	8	175.00	6	176.42	174.50	2	18,812	0.01%
2021/08/12	10	178.55	14	177.46	180.00	-4	18,829	-0.02%
2021/08/11	10	174.25	5.2	171.47	170.50	4.9	18,676	0.03%
2021/08/10	7	175.64	9	177.83	181.00	-2	18,783	-0.01%
2021/08/09	21	178.31	16	176.06	176.00	5	18,841	0.03%
2021/08/06	5	181.50	1	183.50	181.50	4	18,864	0.02%
2021/08/05	15	186.33	13	185.58	186.50	2	18,898	0.01%
2021/08/04	11	187.09	6	182.08	182.00	5	18,944	0.03%
2021/08/03	10	189.55	12	189.29	190.00	-2	18,935	-0.01%
2021/08/02	5	184.90	5	186.30	188.00	0	18,806	0.00%
2021/07/30	20	187.85	11	189.59	184.00	9	18,849	0.05%
2021/07/29	15	189.71	33	192.06	194.00	-18	18,762	-0.10%
2021/07/28	16	173.00	14	175.96	179.50	2	18,481	0.01%
2021/07/27	17	189.47	4	186.13	184.00	13	18,249	0.07%
2021/07/26	11	195.73	11	196.18	197.00	0	18,009	0.00%
2021/07/23	17.1	202.13	7.1	204.32	199.50	10	17,961	0.06%
2021/07/22	10.1	203.77	21	203.36	209.50	-10.9	18,108	-0.06%
2021/07/21	18	190.67	14	191.04	190.50	4	17,898	0.02%
2021/07/20	15.2	187.67	16	191.69	186.00	-0.9	17,766	0.00%
2021/07/19	14	190.89	10.1	188.70	186.50	4	17,608	0.02%
2021/07/16	14	190.57	11	190.95	193.00	3	17,533	0.02%
2021/07/15	23.1	190.30	30	192.02	195.50	-7	17,337	-0.04%
2021/07/14	22	183.66	24	184.33	181.00	-2	16,919	-0.01%
2021/07/13	15.1	182.62	10.2	177.40	176.50	5	16,770	0.03%
2021/07/12	19	185.26	21.1	183.31	188.50	-2.1	16,627	-0.01%
2021/07/09	14	172.71	15	172.70	176.00	-1	16,335	-0.01%
2021/07/08	15	171.07	24.3	169.20	174.00	-9.3	16,122	-0.06%
2021/07/07	42	160.93	40	159.46	159.00	2	15,711	0.01%
2021/07/06	23	154.17	26.5	154.15	159.00	-3.5	15,290	-0.02%
2021/07/05	9	146.34	16	144.00	150.00	-7	14,862	-0.05%
2021/07/02	8	133.94	7.2	135.19	136.50	0.8	14,581	0.01%
2021/07/01	3	130.17	2	131.50	130.00	1	14,533	0.01%
2021/06/30	5	133.70	6	133.00	135.00	-1	14,662	-0.01%
2021/06/29	5	131.90	2	131.50	131.00	3	14,834	0.02%
2021/06/28	11	133.09	7	132.14	131.50	4	15,167	0.03%
2021/06/25	20.2	137.09	12.2	138.96	136.50	8	15,362	0.05%
2021/06/24	28	138.39	29	139.41	136.50	-1	15,430	-0.01%
2021/06/23	31	138.21	22	136.43	137.00	9	15,546	0.06%
2021/06/22	20	132.33	30	131.52	137.50	-10	15,065	-0.07%
2021/06/21	43.1	126.39	37	126.50	125.00	6.1	14,550	0.04%
2021/06/18	45	125.07	62	125.86	124.50	-17	14,173	-0.12%
2021/06/17	7	120.36	5.3	120.19	122.00	1.7	13,875	0.01%
2021/06/16	3	117.67	3.1	116.82	115.50	-0.1	13,705	0.00%
2021/06/15	2	118.75	2.2	118.77	118.50	-0.2	13,595	0.00%
2021/06/11	3	120.00	2	119.75	118.00	1	13,544	0.01%
2021/06/10	6	122.25	6	121.58	121.50	0	13,417	0.00%
2021/06/09	3	120.17	8	122.56	121.50	-5	13,330	-0.04%
2021/06/08	22.2	125.44	18	124.06	122.00	4.2	13,062	0.03%
2021/06/07	52.1	122.26	43	123.71	126.00	9.1	12,554	0.07%
2021/06/04	12	116.38	11.1	114.83	116.00	0.9	11,828	0.01%
2021/06/03	27.2	113.88	20	114.00	118.50	7.2	11,556	0.06%
2021/06/02	2	108.25	7	110.14	108.50	-5	11,197	-0.04%
2021/06/01	4	108.88	4	109.25	109.50	0	11,169	0.00%
2021/05/31	8	108.44	10	109.30	109.50	-2	11,115	-0.02%
2021/05/28	9	104.17	8	104.75	104.50	1	10,979	0.01%
2021/05/27	3	101.50	4	102.25	103.00	-1	10,978	-0.01%
2021/05/26	12	105.79	14	105.71	104.50	-2	10,998	-0.02%
2021/05/25	12	103.35	11	103.46	104.50	1	11,058	0.01%
2021/05/24	1	94.60	1	96.30	96.00	0	11,321	0.00%
2021/05/21	12	91.73	12	92.23	94.40	0	11,439	0.00%
2021/05/20	6	91.05	5	89.30	88.20	1	11,606	0.01%
2021/05/19	5	94.46	10	93.81	94.00	-5	11,700	-0.04%
2021/05/18	11	93.78	7	94.11	94.20	4	11,978	0.03%
2021/05/17	21	90.20	23	92.28	90.20	-2	12,115	-0.02%
2021/05/14	6	90.55	10	90.70	89.20	-4	12,079	-0.03%
2021/05/13	7	86.06	5	87.34	86.10	2	12,285	0.02%
2021/05/12	29	84.89	33	88.25	87.40	-4	12,262	-0.03%
2021/05/11	3	89.97	1	92.10	88.00	2	12,169	0.02%
2021/05/10	7	97.31	4	96.20	96.20	3	12,243	0.02%
2021/05/07	5	98.44	7	99.77	100.50	-2	12,339	-0.02%
2021/05/06	2.3	97.12	2	96.00	95.50	0.3	12,339	0.00%
2021/05/05	7	97.97	6	99.27	95.00	1	12,391	0.01%
2021/05/04	4	97.88	1	94.50	97.60	3	12,417	0.02%
2021/05/03	2	101.50	3	101.50	102.00	-1	12,442	-0.01%
2021/04/29	18	106.25	14	107.71	105.50	4	12,594	0.03%
2021/04/28	28	111.52	26	110.79	109.00	2	12,756	0.02%
2021/04/27	9	107.33	4	107.38	107.50	5	12,631	0.04%
2021/04/26	11	111.00	10	113.90	111.00	1	12,451	0.01%
2021/04/23	4	112.50	3	112.17	113.00	1	12,412	0.01%
2021/04/22	0	0.00	1	114.00	108.50	-1	12,462	-0.01%
2021/04/21	0	0.00	1	111.00	111.00	-1	12,475	-0.01%
2021/04/20	8	113.69	11	114.05	114.00	-3	12,822	-0.02%
2021/04/19	37	115.73	50	113.73	113.00	-13	13,083	-0.10%
2021/04/16	29	116.33	35	116.94	116.50	-6	13,118	-0.05%
2021/04/15	26	110.08	27	108.82	110.50	-1	12,997	-0.01%
2021/04/14	30	103.13	33	107.14	104.50	-3	13,102	-0.02%
2021/04/13	26	109.98	11	111.32	107.50	15	13,201	0.11%
2021/04/12	14	111.86	14.2	112.93	112.00	-0.2	13,332	0.00%
2021/04/09	19	112.50	19	114.42	112.00	0	13,534	0.00%
2021/04/08	11	113.00	14	113.82	112.00	-3	13,409	-0.02%
2021/04/07	2	113.25	2	113.00	115.00	0	13,361	0.00%
2021/04/06	14	114.89	7	114.36	116.00	7	13,343	0.05%
2021/04/01	7.3	110.07	9	110.11	109.50	-1.8	13,182	-0.01%
2021/03/31	20	111.00	16	110.53	112.00	4	12,952	0.03%
2021/03/30	25	105.90	27	105.09	105.50	-2	12,575	-0.02%
2021/03/29	14	101.71	9	102.13	100.50	5	12,244	0.04%
2021/03/26	10	97.77	15	99.78	102.50	-5	12,027	-0.04%
2021/03/25	3	95.17	2	94.20	93.30	1	11,722	0.01%
2021/03/24	2	94.20	1	93.40	93.30	1	11,666	0.01%
2021/03/23	3	92.20	4	91.95	90.70	-1	11,678	-0.01%
2021/03/22	9	91.04	9	90.77	91.50	0	11,766	0.00%
2021/03/19	1	91.00	1	91.80	90.60	0	11,844	0.00%
2021/03/18	6	94.00	8	93.86	93.40	-2	11,924	-0.02%
2021/03/17	1.1	94.03	4	93.25	92.70	-3	12,204	-0.02%
2021/03/16	3	93.37	4	93.28	93.30	-1	12,264	-0.01%
2021/03/15	17	93.79	15	95.47	93.70	2	12,329	0.02%
2021/03/12	6	95.05	6	95.43	95.00	0	12,394	0.00%
2021/03/11	5	94.26	4	94.65	94.90	1	12,461	0.01%
2021/03/10	19	94.02	20	93.30	94.90	-1	12,435	-0.01%
2021/03/09	15	90.57	13	90.82	89.60	2	12,473	0.02%
2021/03/08	21	93.60	22	94.09	92.20	-1	12,630	-0.01%
2021/03/05	9	91.82	8	91.68	91.10	1	13,043	0.01%
2021/03/04	10	92.79	10	92.71	92.00	0	13,503	0.00%
2021/03/03	11	92.10	13	91.28	92.00	-2	14,129	-0.01%
2021/03/02	7	96.66	10	96.08	93.60	-3	14,989	-0.02%
2021/02/26	20	96.77	18	97.07	96.10	2	15,742	0.01%
2021/02/25	7	99.74	9	99.03	99.50	-2	16,067	-0.01%
2021/02/24	11	99.34	12	99.03	96.50	-1	15,944	-0.01%
2021/02/23	19	96.54	18	97.52	95.30	1	15,577	0.01%
2021/02/22	12	97.64	42	97.54	98.50	-30	15,472	-0.19%
2021/02/19	28	91.66	36	91.69	93.00	-8	15,248	-0.05%
2021/02/18	16	89.02	22.1	90.67	91.30	-6.1	15,315	-0.04%
2021/02/17	5	85.96	23	86.30	88.30	-18	15,075	-0.12%
2021/02/05	15	80.58	9	80.36	80.30	6	14,865	0.04%
2021/02/04	15	78.40	6	80.57	82.00	9	14,829	0.06%
2021/02/03	7	77.59	17	77.45	79.10	-10	14,645	-0.07%
2021/02/02	15	75.46	9	75.69	75.50	6	14,931	0.04%
2021/02/01	9	74.16	7	75.07	74.30	2	14,977	0.01%
2021/01/29	7	79.36	6	80.43	78.10	1	15,047	0.01%
2021/01/28	15	82.21	5	84.50	81.60	10	15,432	0.06%
2021/01/27	13.1	86.03	31	85.70	85.50	-18	16,075	-0.11%
2021/01/26	7.1	88.27	5.1	88.78	87.10	2.1	16,288	0.01%
2021/01/25	17.1	89.17	8	90.63	87.90	9.1	16,816	0.05%
2021/01/22	7	91.60	10	91.60	91.50	-3	16,867	-0.02%
2021/01/21	45.1	89.50	29	90.39	89.30	16.1	17,204	0.09%
2021/01/20	28	88.75	14	89.49	87.20	14	17,173	0.08%
2021/01/19	2	88.05	1	88.50	87.70	1	17,140	0.01%
2021/01/18	5	85.56	5	86.92	88.10	0	17,175	0.00%
2021/01/15	8	88.30	13	88.13	88.30	-5	17,186	-0.03%
2021/01/14	13	87.92	12	88.55	87.70	1	17,319	0.01%
2021/01/13	9	90.96	12	92.34	89.10	-3	17,321	-0.02%
2021/01/12	6	90.40	14	90.01	90.00	-8	17,027	-0.05%
2021/01/11	11	88.68	20	87.82	88.70	-9	16,874	-0.05%
2021/01/08	13	86.86	6	86.77	86.20	7	16,876	0.04%
2021/01/07	5	87.20	13	87.98	88.20	-8	17,285	-0.05%
2021/01/06	14	85.67	17.7	87.22	85.00	-3.6	17,545	-0.02%
2021/01/05	23	85.83	13	86.24	85.80	10	17,390	0.06%
2021/01/04	11	84.50	54	85.04	85.00	-43	17,323	-0.25%
2020/12/31	9	81.00	11	80.55	80.90	-2	17,264	-0.01%
2020/12/30	39	80.65	21	80.41	80.50	18	17,305	0.10%
2020/12/29	20	80.77	20	80.93	80.40	0	17,324	0.00%
2020/12/28	7	80.70	3	81.20	80.50	4	17,313	0.02%
2020/12/25	3.1	81.20	14	82.41	81.40	-11	17,307	-0.06%
2020/12/24	18	82.05	2	82.05	82.50	16	17,381	0.09%
2020/12/23	1	82.10	1	80.70	82.00	0	17,506	0.00%
2020/12/22	1	80.40	2	81.50	80.00	-1	17,610	-0.01%
2020/12/21	0	81.80	0	0.00	82.20	0	17,662	0.00%
2020/12/18	3.1	84.00	0	0.00	84.40	3.1	17,650	0.02%
2020/12/17	5.1	84.61	0	0.00	84.00	5.1	17,731	0.03%
2020/12/16	2.1	84.86	6	85.70	84.70	-3.9	17,683	-0.02%
2020/12/15	28	84.25	13	86.05	84.00	15	17,650	0.09%
2020/12/14	4.1	85.51	4	85.93	86.30	0.1	17,707	0.00%
2020/12/11	13	84.01	16	85.62	83.60	-3	17,937	-0.02%
2020/12/10	16	84.28	14	84.52	84.20	2	18,101	0.01%
2020/12/09	6	85.88	3	86.37	85.70	3	18,131	0.02%
2020/12/08	4	86.53	4	86.50	86.70	0	18,114	0.00%
2020/12/07	2	86.35	2	86.70	85.50	0	18,060	0.00%
2020/12/04	11.1	86.20	1	86.00	85.90	10.1	17,952	0.06%
2020/12/03	17.1	86.05	18	85.74	87.10	-0.9	17,902	-0.01%
2020/12/02	12	86.53	12	86.13	86.80	0	17,932	0.00%
2020/12/01	24.1	85.62	26	87.10	85.80	-1.9	17,834	-0.01%
2020/11/30	31	92.27	29	93.23	90.70	2	17,563	0.01%
2020/11/27	43	92.53	37	91.65	91.00	6	17,211	0.03%
2020/11/26	37.1	87.64	60	89.12	92.40	-22.9	16,793	-0.14%
2020/11/25	35	85.95	14.1	85.88	84.00	20.9	15,961	0.13%
2020/11/24	3	84.13	50.1	82.61	84.70	-47.1	15,358	-0.31%
2020/11/23	30	76.74	28	76.96	77.00	2	15,027	0.01%
2020/11/20	19	75.17	18	75.44	75.20	1	14,990	0.01%
2020/11/19	19	75.69	15.2	76.25	75.60	3.8	15,066	0.03%
2020/11/18	19.4	77.42	18	77.70	77.20	1.4	15,162	0.01%
2020/11/17	10	78.15	11	77.78	78.40	-1	15,253	-0.01%
2020/11/16	21	75.65	20	75.58	75.40	1	15,178	0.01%
2020/11/13	55	75.54	16	75.88	76.00	39	15,309	0.25%
2020/11/12	13	77.95	18	77.33	77.00	-5	15,305	-0.03%
2020/11/11	10	78.06	14	77.99	78.00	-4	15,513	-0.03%
2020/11/10	7	78.80	11	79.34	78.10	-4	16,185	-0.02%
2020/11/09	4	78.08	4	78.10	77.80	0	16,619	0.00%
2020/11/06	19	77.99	15	78.33	77.20	4	17,036	0.02%
2020/11/05	59.1	79.13	61	78.95	78.30	-1.9	17,082	-0.01%
2020/11/04	36	76.60	62.1	77.27	78.00	-26	16,720	-0.16%
2020/11/03	43	72.45	46	72.73	73.30	-3	16,115	-0.02%
2020/11/02	15	71.26	19	72.03	72.30	-4	15,984	-0.03%
2020/10/30	6	68.98	9	69.33	69.10	-3	15,737	-0.02%
2020/10/29	12	68.41	18	68.76	68.90	-6	15,809	-0.04%
2020/10/28	16	66.02	7	65.91	65.80	9	15,306	0.06%
2020/10/27	12	67.26	25	68.04	67.40	-13	15,332	-0.08%
2020/10/26	12	67.08	7	67.50	66.70	5	15,433	0.03%
2020/10/23	8	67.50	8	68.10	67.80	0	15,551	0.00%
2020/10/22	20	69.08	19	68.96	68.90	1	15,856	0.01%
2020/10/21	10.3	71.93	12	71.89	71.80	-1.7	15,640	-0.01%
2020/10/20	32	71.43	1	71.40	71.50	31	15,742	0.20%
2020/10/19	7	71.63	31	72.01	72.40	-24	15,732	-0.15%
2020/10/16	12	71.98	12	72.09	70.10	0	15,759	0.00%
2020/10/15	25	72.99	15	73.32	72.80	10	15,850	0.06%
2020/10/14	8.1	71.62	10	72.37	72.30	-1.9	15,363	-0.01%
2020/10/13	35	66.96	6	67.32	67.30	29	14,959	0.19%
2020/10/12	11	68.32	35	67.91	68.40	-24	14,992	-0.16%
2020/10/08	4	68.53	17	68.43	68.10	-13	15,011	-0.09%
2020/10/07	10	67.14	2	67.35	67.10	8	14,852	0.05%
2020/10/06	15	67.86	15	67.01	66.50	0	14,831	0.00%
2020/10/05	3	67.20	9	66.26	66.60	-6	14,962	-0.04%
2020/09/29	14	65.45	12	65.07	64.90	2	15,146	0.01%
2020/09/28	5	65.84	9	65.93	66.40	-4	15,193	-0.03%
2020/09/25	30	62.00	11	62.53	62.50	19	15,142	0.13%
2020/09/24	5	64.96	7	65.29	64.90	-2	15,156	-0.01%
2020/09/23	3	65.27	3	65.57	65.00	0	15,192	0.00%
2020/09/22	6	66.85	7	66.24	66.40	-1	15,480	-0.01%
2020/09/21	3	69.13	4	68.25	68.10	-1	15,912	-0.01%
2020/09/18	2	69.10	6	68.98	68.90	-4	16,263	-0.02%
2020/09/17	13	68.55	15	68.13	68.00	-2	16,280	-0.01%
2020/09/16	66	70.15	54	69.36	69.20	12	16,266	0.07%
2020/09/15	43	68.78	45	69.01	68.70	-2	16,187	-0.01%
2020/09/14	6	64.12	7	63.93	65.40	-1	16,305	-0.01%
2020/09/11	21	62.13	20	62.65	62.20	1	16,451	0.01%
2020/09/10	6	63.25	9	63.40	63.20	-3	16,575	-0.02%
2020/09/09	1	63.10	1	64.30	64.40	0	16,862	0.00%
2020/09/08	3	63.97	5	64.80	64.00	-2	17,180	-0.01%
2020/09/07	7	64.47	4	64.10	64.00	3	17,740	0.02%
2020/09/04	0	0.00	2	64.50	67.00	-2	18,605	-0.01%
2020/09/03	14	66.56	10	67.75	66.10	4	19,085	0.02%
2020/09/02	20	67.14	14	67.44	67.40	6	18,943	0.03%
2020/09/01	19	66.97	17	66.54	68.00	2	18,918	0.01%
2020/08/31	7	64.31	5	64.14	63.80	2	18,645	0.01%
2020/08/28	22	63.84	24	65.15	63.80	-2	18,598	-0.01%
2020/08/27	7	67.44	5	67.62	66.60	2	18,462	0.01%
2020/08/25	5	66.92	9	66.84	67.50	-4	18,694	-0.02%
2020/08/24	10	67.14	7	67.40	66.30	3	18,625	0.02%
2020/08/21	7	69.59	3	69.93	68.90	4	18,469	0.02%
2020/08/20	13	74.19	35	70.49	69.80	-22	18,355	-0.12%
2020/08/19	9	81.53	10	80.08	77.50	-1	18,230	-0.01%
2020/08/18	5	80.12	6	80.80	80.20	-1	18,173	-0.01%
2020/08/17	8	78.93	9	79.14	79.00	-1	18,069	-0.01%
2020/08/14	40	76.84	32	77.19	77.20	8	17,719	0.05%
2020/08/13	95	81.61	47	80.47	77.90	48	16,916	0.28%
2020/08/12	92	85.90	96	84.64	86.20	-4	16,110	-0.02%
2020/08/11	68	84.42	71	84.03	82.50	-3	15,567	-0.02%
2020/08/10	16	83.10	20	83.20	82.60	-4	15,235	-0.03%
2020/08/07	24	81.13	35	81.65	80.70	-11	15,084	-0.07%
2020/08/06	49	82.97	47	82.75	83.00	2	14,933	0.01%
2020/08/05	21	81.60	22	81.39	81.70	-1	14,694	-0.01%
2020/08/04	14	78.66	13	79.02	77.50	1	14,364	0.01%
2020/08/03	12	77.20	10	77.44	76.00	2	14,091	0.01%
2020/07/31	19	76.57	27	76.67	77.40	-8	14,018	-0.06%
2020/07/30	33	74.72	31	74.30	75.80	2	13,762	0.01%
2020/07/29	19	72.27	19	72.82	72.70	0	13,464	0.00%
2020/07/28	12	72.15	43	72.74	72.80	-31	13,322	-0.23%
2020/07/27	11	69.66	11	69.61	69.50	0	13,023	0.00%
2020/07/24	24	70.34	17	70.82	69.80	7	13,044	0.05%
2020/07/23	17	70.61	18	69.90	70.70	-1	12,884	-0.01%
2020/07/22	6	70.18	5	70.30	70.50	1	12,980	0.01%
2020/07/21	3	69.33	10	68.45	69.10	-7	12,911	-0.05%
2020/07/20	2	65.15	2	64.00	65.20	0	12,644	0.00%
2020/07/17	6	65.33	2	64.60	64.70	4	12,639	0.03%
2020/07/16	1	65.80	2	66.45	67.20	-1	12,594	-0.01%
2020/07/15	10	67.16	2	67.80	64.90	8	12,503	0.06%
2020/07/14	4	68.20	4	67.38	67.70	0	12,380	0.00%
2020/07/13	5	67.78	2	68.40	68.00	3	12,348	0.02%
2020/07/10	20	68.03	27	69.67	67.10	-7	12,452	-0.06%
2020/07/09	39	73.19	84	72.17	71.00	-45	12,414	-0.36%
2020/07/08	16	73.34	5	72.64	73.90	11	12,229	0.09%
2020/07/07	25	71.89	25	73.16	72.00	0	12,119	0.00%
2020/07/06	12	72.92	16	72.83	73.00	-4	12,037	-0.03%
2020/07/03	47	72.45	47	72.43	71.50	0	11,982	0.00%
2020/07/02	56	72.22	17	72.39	72.90	39	11,879	0.33%
2020/07/01	40	73.12	127	72.37	72.50	-87	11,799	-0.74%	大賣/
2020/06/30	109	72.06	43	71.50	70.30	66	11,524	0.57%	大買/
2020/06/29	80	67.36	87.3	66.74	67.70	-7.3	11,088	-0.07%
2020/06/24	29	65.53	29	65.21	65.70	0	10,727	0.00%
2020/06/23	28.3	64.40	7	64.81	65.20	21.3	10,740	0.20%
2020/06/22	33	65.41	31	64.99	64.70	2	10,613	0.02%
2020/06/19	12	64.79	49	64.51	65.50	-37	10,362	-0.36%
2020/06/18	26	61.18	22	61.56	62.60	4	9,793	0.04%
2020/06/17	16	60.41	14	60.56	60.60	2	9,542	0.02%
2020/06/16	29	61.80	24	61.13	61.00	5	9,437	0.05%
2020/06/15	41	62.83	22	61.40	61.10	19	9,162	0.21%
2020/06/12	44	64.40	26	62.84	62.50	18	8,859	0.20%
2020/06/11	42	62.82	53	63.86	65.00	-11	8,373	-0.13%
2020/06/10	23	57.75	87	58.16	59.70	-64	7,388	-0.87%
2020/06/09	3	53.80	5	54.26	54.30	-2	6,884	-0.03%
2020/06/08	19	54.34	19	53.64	52.80	0	6,868	0.00%
2020/06/05	8	52.93	7	52.91	52.90	1	6,718	0.01%
2020/06/04	1	53.00	9	52.47	52.60	-8	6,721	-0.12%
2020/06/03	27	52.67	26.4	52.99	52.60	0.6	6,738	0.01%
2020/06/02	55	53.08	58	52.73	52.50	-3	6,632	-0.05%
2020/06/01	11	50.14	21	51.19	51.20	-10	6,401	-0.16%
2020/05/29	3	48.00	37	47.26	48.15	-34	6,224	-0.55%
2020/05/28	0	0.00	1	46.70	46.70	-1	6,153	-0.02%
2020/05/27	46	46.60	6	46.30	46.30	40	6,158	0.65%
2020/05/26	11	46.31	37	46.41	46.40	-26	6,110	-0.43%
2020/05/25	34	44.99	0	0.00	45.00	34	6,057	0.56%
2020/05/22	7	47.59	1	46.45	46.40	6	6,026	0.10%
2020/05/21	3	47.45	4	47.40	47.35	-1	6,228	-0.02%
2020/05/20	4	47.14	3	48.37	46.95	1	6,325	0.02%
2020/05/19	3	48.00	0	48.00	48.00	3	6,382	0.05%
2020/05/18	2	48.35	0	0.00	47.90	2	6,374	0.03%
2020/05/15	0	0.00	1	50.80	50.70	-1	6,410	-0.02%
2020/05/14	9	52.60	6	51.33	51.00	3	6,493	0.05%
2020/05/13	2.4	53.03	3	53.53	53.10	-0.6	6,489	-0.01%
2020/05/12	6	53.83	6	53.43	53.50	0	6,575	0.00%
2020/05/11	8	54.30	5	54.70	54.70	3	6,782	0.04%
2020/05/08	5	53.36	2	53.05	53.30	3	6,864	0.04%
2020/05/07	3	52.87	6	52.55	52.20	-3	6,934	-0.04%
2020/05/06	3	52.00	6	52.05	51.60	-3	7,080	-0.04%
2020/05/05	19	51.65	20	52.21	51.60	-1	7,198	-0.01%
2020/05/04	4	52.65	7	52.23	52.60	-3	7,160	-0.04%
2020/04/30	1	52.50	3	52.27	52.80	-2	7,118	-0.03%
2020/04/29	1	50.70	0	0.00	51.00	1	7,048	0.01%
2020/04/28	4	50.20	6	50.20	50.00	-2	6,974	-0.03%
2020/04/27	21	50.55	18	50.57	50.40	3	6,979	0.04%
2020/04/24	3	49.15	2	49.33	50.90	1	6,799	0.01%
2020/04/23	2	48.15	3	48.27	47.95	-1	6,681	-0.01%
2020/04/22	4	47.23	11	47.23	48.70	-7	6,628	-0.11%
2020/04/21	5	48.00	2	47.15	47.15	3	6,560	0.05%
2020/04/20	3	47.83	5	48.12	48.00	-2	6,501	-0.03%
2020/04/17	37	47.82	41	48.53	47.25	-4	6,484	-0.06%
2020/04/16	4	47.33	4	48.06	48.25	0	6,393	0.00%
2020/04/15	14	48.30	12	47.97	47.60	2	6,372	0.03%
2020/04/14	3	46.37	8	45.19	47.45	-5	6,214	-0.08%
2020/04/13	13	43.20	13	43.65	43.15	0	6,099	0.00%
2020/04/10	3	43.20	6	42.51	43.70	-3	6,161	-0.05%
2020/04/09	5	43.00	1	43.00	42.95	4	6,191	0.06%
2020/04/08	19	43.96	9	44.02	43.90	10	6,190	0.16%
2020/04/07	1	43.55	3	44.03	44.30	-2	6,123	-0.03%
2020/04/06	15	42.52	17	42.01	42.20	-2	6,030	-0.03%
2020/04/01	11	41.67	10	41.59	41.70	1	5,971	0.02%
2020/03/31	4	40.04	5	40.38	40.45	-1	5,882	-0.02%
2020/03/30	0	0.00	5	36.00	38.30	-5	5,801	-0.09%
2020/03/27	14	37.88	20	37.49	36.75	-6	5,793	-0.10%
2020/03/26	3	36.30	7	36.43	36.50	-4	5,722	-0.07%
2020/03/25	22	36.23	17	36.04	35.60	5	5,689	0.09%
2020/03/23	1	31.25	0	0.00	31.10	1	5,890	0.02%
2020/03/20	6	32.84	27	33.19	33.40	-21	6,019	-0.35%
2020/03/19	8	31.23	14	32.16	31.05	-6	5,957	-0.10%
2020/03/18	13	35.35	14	35.46	34.50	-1	5,950	-0.02%
2020/03/17	21	36.51	12	36.03	35.20	9	6,035	0.15%
2020/03/16	12	40.75	4	39.00	39.00	8	6,167	0.13%
2020/03/13	8	40.38	6	40.36	42.75	2	6,130	0.03%
2020/03/12	12	44.72	28	46.44	44.15	-16	6,072	-0.26%
2020/03/11	10	49.64	11	48.91	48.95	-1	6,103	-0.02%
2020/03/10	24	48.15	12	48.92	49.60	12	6,198	0.19%
2020/03/09	34	49.96	21	49.60	49.20	13	6,206	0.21%
2020/03/06	13	52.79	10	52.42	52.70	3	6,156	0.05%
2020/03/05	3	52.80	15	53.17	52.50	-12	6,247	-0.19%
2020/03/04	10	52.18	16	52.13	52.70	-6	6,363	-0.09%
2020/03/03	55	53.24	27	53.15	52.60	28	6,535	0.43%
2020/03/02	7	52.26	4	52.90	52.80	3	6,924	0.04%
2020/02/27	10	52.57	5	51.84	51.60	5	6,949	0.07%
2020/02/26	23	53.40	14	53.11	52.60	9	6,936	0.13%
2020/02/25	35	55.07	29	54.38	54.30	6	6,965	0.09%
2020/02/24	32	55.66	43	55.87	55.80	-11	6,912	-0.16%
2020/02/21	42	54.76	47	54.43	54.20	-5	6,832	-0.07%
2020/02/20	22	54.16	22	54.21	54.10	0	7,202	0.00%
2020/02/19	7	52.80	7	53.73	53.70	0	7,179	0.00%
2020/02/18	28	52.96	27	52.54	52.40	1	7,190	0.01%
2020/02/17	13	53.62	14	53.94	54.20	-1	7,103	-0.01%
2020/02/14	26	53.10	27	53.01	53.00	-1	7,021	-0.01%
2020/02/13	3	52.77	17	53.03	53.00	-14	7,030	-0.20%
2020/02/12	6	52.90	53	52.28	52.70	-47	6,933	-0.68%
2020/02/11	30	49.92	41	50.55	51.20	-11	6,750	-0.16%
2020/02/10	38	49.79	24	48.78	48.75	14	6,657	0.21%
2020/02/07	40	51.11	30	50.81	50.20	10	6,601	0.15%
2020/02/06	1	51.00	0	0.00	51.30	1	6,432	0.02%
2020/02/05	3	46.80	0	0.00	46.65	3	6,383	0.05%
2020/02/03	7	44.20	5	45.47	45.75	2	6,517	0.03%
2020/01/31	3	45.00	1	47.00	47.00	2	6,613	0.03%
2020/01/30	15	46.30	2	45.58	45.55	13	6,898	0.19%
2020/01/20	0	0.00	2	50.35	50.60	-2	7,056	-0.03%
2020/01/17	0	0.00	1	50.20	50.00	-1	7,249	-0.01%
2020/01/16	6	48.98	0	0.00	48.90	6	7,378	0.08%
2020/01/15	2	49.65	0	0.00	49.95	2	7,489	0.03%
2020/01/14	1	49.45	0	0.00	50.30	1	7,691	0.01%
2020/01/13	2	49.73	0	0.00	49.65	2	7,794	0.03%
2020/01/10	5	48.28	0	0.00	48.20	5	7,916	0.06%
2020/01/09	2	48.00	0	0.00	48.00	2	8,283	0.02%
2020/01/08	6	47.83	0	0.00	47.95	6	8,495	0.07%
2020/01/07	5	48.60	0	0.00	47.95	5	8,524	0.06%
2020/01/06	9	49.62	12	49.05	49.10	-3	8,494	-0.04%
2020/01/03	7	50.64	0	0.00	51.00	7	8,427	0.08%
2020/01/02	5	51.34	0	0.00	51.50	5	8,399	0.06%
2019/12/31	8	52.36	1	51.80	51.80	7	8,375	0.08%
2019/12/30	5	51.92	0	0.00	51.90	5	8,395	0.06%
2019/12/27	1	52.40	0	0.00	52.40	1	8,438	0.01%
2019/12/26	4	51.80	0	0.00	51.50	4	8,452	0.05%
2019/12/25	3	51.40	6	51.92	51.90	-3	8,516	-0.04%
2019/12/24	1	51.80	0	0.00	51.80	1	8,553	0.01%
2019/12/23	10	51.97	7	52.54	52.20	3	8,517	0.04%
2019/12/20	0	0.00	5	53.40	53.30	-5	8,486	-0.06%
2019/12/19	3	53.47	5	53.54	54.10	-2	8,595	-0.02%
2019/12/18	35	54.55	23	56.00	54.40	12	8,588	0.14%
2019/12/17	10	55.09	27	54.95	56.00	-17	8,552	-0.20%
2019/12/16	22	53.99	26	54.17	53.90	-4	8,580	-0.05%
2019/12/13	19	54.43	16	54.59	54.40	3	8,806	0.03%
2019/12/12	10	55.07	29	55.09	55.00	-19	9,032	-0.21%
2019/12/11	35	55.20	34	55.09	54.70	1	9,316	0.01%
2019/12/10	35	53.60	8	53.49	53.40	27	9,089	0.30%
2019/12/09	21	54.62	26	54.00	53.60	-5	9,208	-0.05%
2019/12/06	10	54.42	5	54.32	54.30	5	9,375	0.05%
2019/12/05	19	53.59	29	53.82	54.00	-10	9,346	-0.11%
2019/12/04	17	51.62	15	52.25	52.20	2	9,356	0.02%
2019/12/03	7	51.56	3	52.30	51.80	4	9,329	0.04%
2019/12/02	27	51.56	14	51.19	51.40	13	9,286	0.14%
2019/11/29	1	52.80	3	53.57	53.10	-2	9,220	-0.02%
2019/11/28	33	53.87	39	53.72	53.50	-6	9,071	-0.07%
2019/11/27	39	53.66	76	53.33	54.00	-37	8,916	-0.41%
2019/11/26	19	50.82	22.3	51.01	50.40	-3.3	8,457	-0.04%
2019/11/25	5	50.21	9	49.76	49.70	-4	8,368	-0.05%
2019/11/22	8	50.80	44	51.02	50.50	-36	8,329	-0.43%
2019/11/21	0	0.00	11	51.02	52.40	-11	8,236	-0.13%
2019/11/20	22	51.29	8	51.25	50.90	14	8,143	0.17%
2019/11/19	9	51.41	38	51.25	50.70	-29	7,953	-0.36%
2019/11/18	13	49.19	18	49.01	49.10	-5	7,476	-0.07%
2019/11/15	20	48.63	3	48.45	48.40	17	7,428	0.23%
2019/11/14	2	47.30	0	0.00	46.80	2	7,373	0.03%
2019/11/12	8	46.76	0	0.00	47.50	8	7,295	0.11%
2019/11/11	2	46.58	1	46.45	46.25	1	7,237	0.01%
2019/11/08	10	46.82	0	0.00	46.60	10	7,202	0.14%
2019/11/06	5	47.47	1	48.00	48.00	4	7,089	0.06%
2019/11/05	5	47.86	8	48.21	48.00	-3	7,037	-0.04%
2019/11/04	0	0.00	3	49.00	48.65	-3	7,028	-0.04%
2019/11/01	6	48.38	0	0.00	48.90	6	6,960	0.09%
2019/10/31	2	48.30	4	48.00	48.25	-2	6,930	-0.03%
2019/10/30	3	48.37	0	0.00	47.80	3	6,857	0.04%
2019/10/29	3	47.72	20	48.49	48.80	-17	6,787	-0.25%
2019/10/28	14	48.25	2	48.20	48.40	12	6,693	0.18%
2019/10/25	2	48.65	17	49.52	49.30	-15	6,506	-0.23%
2019/10/24	0	0.00	42	47.95	47.90	-42	6,327	-0.66%
2019/10/23	14	47.58	25	47.41	47.30	-11	6,254	-0.18%
2019/10/22	52	46.88	15	46.97	47.10	37	6,156	0.60%
2019/10/21	4	45.93	3	46.00	46.20	1	5,978	0.02%
2019/10/18	0	0.00	3	45.40	45.45	-3	5,877	-0.05%
2019/10/17	19	45.16	35	45.57	45.50	-16	5,737	-0.28%
2019/10/16	12	44.06	44	43.62	44.15	-32	5,387	-0.59%
2019/10/15	2	41.30	11	41.84	41.85	-9	5,208	-0.17%
2019/10/09	5	39.85	0	0.00	39.85	5	5,209	0.10%
2019/10/08	16	40.69	0	0.00	40.35	16	5,197	0.31%
2019/10/07	0	0.00	2.1	41.36	41.00	-2.1	5,198	-0.04%
2019/10/04	7	40.95	0	0.00	40.85	7	5,159	0.14%
2019/10/03	11	40.94	1	40.95	41.15	10	5,142	0.19%
2019/10/02	10	40.96	6	41.22	41.45	4	5,109	0.08%
2019/10/01	14	41.12	8	41.07	41.20	6	5,084	0.12%
2019/09/27	8	42.86	0	0.00	41.90	8	5,013	0.16%
2019/09/26	2	43.60	3	43.38	43.30	-1	4,921	-0.02%
2019/09/25	2	43.60	1	43.30	43.20	1	4,941	0.02%
2019/09/24	6	43.83	26	44.43	43.00	-20	4,951	-0.40%
2019/09/23	2	44.75	5	45.05	44.65	-3	4,820	-0.06%
2019/09/20	7	44.84	7	44.94	44.75	0	4,749	0.00%
2019/09/19	8	45.50	0	0.00	45.65	8	4,597	0.17%
2019/09/18	29	46.47	6	46.17	45.75	23	4,439	0.52%
2019/09/17	1	45.30	3	45.30	45.40	-2	4,183	-0.05%
2019/09/16	35	44.71	43	44.47	45.20	-8	3,920	-0.20%
2019/09/12	1	42.05	7	42.37	42.15	-6	3,511	-0.17%
2019/09/11	8	42.18	4	42.35	42.05	4	3,488	0.11%
2019/09/10	8	41.96	16	42.28	41.40	-8	3,321	-0.24%
2019/09/09	5	42.20	7	41.52	41.70	-2	3,118	-0.06%
2019/09/06	0	0.00	4	41.10	41.25	-4	3,022	-0.13%
2019/09/05	5	39.77	13	39.85	39.90	-8	2,886	-0.28%
2019/09/04	1	39.60	47	39.52	39.45	-46	2,883	-1.60%
2019/09/02	11	39.10	2	39.18	39.15	9	2,882	0.31%
2019/08/30	4	39.14	1	39.30	39.05	3	2,878	0.10%
2019/08/29	2	37.83	0	0.00	37.85	2	2,846	0.07%
2019/08/28	1	38.30	0	0.00	37.70	1	2,847	0.04%
2019/08/27	11	38.41	3	38.82	37.85	8	2,833	0.28%
2019/08/26	6	37.65	0	0.00	37.85	6	2,821	0.21%
2019/08/23	5	37.55	0	0.00	37.65	5	2,821	0.18%
2019/08/22	1	37.45	1	37.50	37.50	0	2,823	0.00%
2019/08/21	36	37.28	0	0.00	37.20	36	2,807	1.28%
2019/08/20	1	38.20	0	0.00	37.95	1	2,753	0.04%
2019/08/15	0	0.00	2	37.80	37.70	-2	2,679	-0.07%
2019/08/12	0	0.00	10	38.33	38.60	-10	2,728	-0.37%
2019/08/08	1	38.10	5	37.90	38.00	-4	2,750	-0.15%
2019/08/07	1	37.90	1	38.00	37.50	0	2,769	0.00%
2019/08/06	2	37.03	0	0.00	37.60	2	2,791	0.07%
2019/08/05	0	0.00	5	38.35	38.10	-5	2,827	-0.18%
2019/08/02	11	38.85	1	38.45	39.00	10	2,862	0.35%
2019/07/31	17	38.65	2	39.13	39.85	15	2,992	0.50%
2019/07/30	7	40.03	17	39.48	39.30	-10	2,961	-0.34%
2019/07/29	0	0.00	2	43.95	42.85	-2	2,792	-0.07%
2019/07/25	7	43.06	8	43.20	43.45	-1	2,815	-0.04%
2019/07/24	1	42.45	0	0.00	42.45	1	2,887	0.03%
2019/07/23	0	0.00	3	42.52	41.80	-3	2,935	-0.10%
2019/07/22	0.5	42.00	6	42.10	41.60	-5.5	3,038	-0.18%
2019/07/18	6	41.75	8	41.97	41.65	-2	3,414	-0.06%
2019/07/17	1	42.10	2	42.55	42.35	-1	3,486	-0.03%
2019/07/16	8.5	42.25	3	42.32	42.65	5.5	3,523	0.16%
2019/07/11	1	40.65	0	0.00	40.75	1	4,576	0.02%
2019/07/09	3	40.60	0	0.00	40.45	3	4,560	0.07%
2019/07/08	2	40.85	0	0.00	40.70	2	4,568	0.04%
2019/07/05	2	41.50	1	41.45	41.50	1	4,601	0.02%
2019/07/03	2	40.53	0	0.00	40.70	2	4,695	0.04%
2019/07/02	2	41.15	5	41.22	41.15	-3	4,833	-0.06%
2019/07/01	0	0.00	5	40.82	40.55	-5	4,955	-0.10%
2019/06/25	1	39.60	0	0.00	39.60	1	5,012	0.02%
2019/06/24	2	40.10	0	0.00	40.25	2	5,065	0.04%
2019/06/21	3	40.67	1	40.35	40.20	2	5,090	0.04%
2019/06/20	3	41.35	0	0.00	41.30	3	5,067	0.06%
2019/06/19	1	40.85	10	40.87	40.65	-9	5,066	-0.18%
2019/06/18	7	40.50	0	0.00	40.15	7	5,053	0.14%
2019/06/17	2	40.80	7	41.30	40.80	-5	5,115	-0.10%
2019/06/10	3	40.30	0	0.00	39.95	3	5,075	0.06%
2019/06/04	1	39.30	0	0.00	39.35	1	5,054	0.02%
2019/05/31	1	40.00	0	0.00	39.60	1	5,089	0.02%
2019/05/30	5	39.75	8	39.56	39.50	-3	5,077	-0.06%
2019/05/24	11	38.88	1	39.05	38.70	10	5,110	0.20%
2019/05/23	6	38.40	0	0.00	38.50	6	5,114	0.12%
2019/05/21	2	38.18	2	38.38	39.40	0	5,193	0.00%
2019/05/20	0	0.00	1	39.00	38.30	-1	5,362	-0.02%
2019/05/17	4	38.88	7	38.97	38.80	-3	5,404	-0.06%
2019/05/16	2	39.50	0	0.00	39.40	2	5,380	0.04%
2019/05/15	5	40.32	2	40.45	40.60	3	5,386	0.06%
2019/05/14	15	39.46	0	0.00	39.80	15	5,360	0.28%
2019/05/10	2	40.95	0	0.00	40.70	2	5,261	0.04%
2019/05/09	1	41.30	5	41.55	41.50	-4	5,200	-0.08%
2019/05/08	2	42.55	0	0.00	42.35	2	5,119	0.04%
2019/05/07	0	0.00	11	44.16	44.10	-11	5,002	-0.22%
2019/05/06	0	0.00	2	44.43	44.20	-2	4,999	-0.04%
2019/05/03	0	0.00	7	45.51	45.65	-7	5,010	-0.14%
2019/05/02	0	0.00	2	45.15	45.35	-2	4,974	-0.04%
2019/04/30	4	43.28	2	44.05	46.60	2	4,917	0.04%
2019/04/29	7	45.23	9	45.28	45.20	-2	4,760	-0.04%
2019/04/26	18	46.51	12	46.50	46.55	6	4,680	0.13%
2019/04/25	22	48.98	5	48.80	46.95	17	4,559	0.37%
2019/04/24	4	50.98	1	50.70	50.60	3	4,262	0.07%
2019/04/23	8	49.83	1	51.30	51.40	7	4,141	0.17%
2019/04/22	6	50.93	10.1	51.34	50.90	-4.1	4,052	-0.10%
2019/04/19	9	53.57	13	53.49	52.30	-4	3,967	-0.10%
2019/04/18	36	51.87	42	52.38	52.90	-6	3,686	-0.16%
2019/04/17	0	0.00	13	50.17	50.60	-13	3,166	-0.41%
2019/04/16	4	45.51	0	0.00	46.00	4	2,877	0.14%
2019/04/11	5	45.18	0	0.00	44.50	5	2,942	0.17%
2019/04/10	5	45.80	1	46.00	45.80	4	2,898	0.14%
2019/04/09	13	45.70	1	47.35	45.75	12	2,871	0.42%
2019/04/08	6	49.23	11	49.08	48.45	-5	2,808	-0.18%
2019/04/03	6	46.75	8	46.13	47.25	-2	2,703	-0.07%
2019/04/02	0	0.00	1	45.25	44.70	-1	2,546	-0.04%
2019/04/01	0	0.00	3	45.35	44.70	-3	2,545	-0.12%
2019/03/29	6	44.98	8	44.97	45.10	-2	2,505	-0.08%
2019/03/28	5	43.80	0	0.00	44.10	5	2,478	0.20%
2019/03/27	8	44.38	0	0.00	43.50	8	2,508	0.32%
2019/03/26	1	43.15	13	43.88	43.80	-12	2,456	-0.49%
2019/03/22	0	0.00	2	43.40	43.45	-2	2,417	-0.08%
2019/03/21	2	43.10	18	43.14	43.05	-16	2,444	-0.65%
2019/03/20	0	0.00	2	43.50	43.55	-2	2,474	-0.08%
2019/03/19	7	42.66	23	42.40	42.65	-16	2,650	-0.60%
2019/03/18	11	41.94	16	41.80	42.00	-5	2,716	-0.18%
2019/03/14	2	41.15	0	0.00	41.10	2	2,886	0.07%
2019/03/13	13	41.30	0	0.00	41.25	13	2,970	0.44%
2019/03/12	1	41.80	0	0.00	41.60	1	3,020	0.03%
2019/03/08	12	41.20	0	0.00	41.00	12	3,236	0.37%
2019/03/07	8	41.67	3	42.15	41.50	5	3,309	0.15%
2019/03/06	3	42.30	0	0.00	42.30	3	3,336	0.09%
2019/03/05	1	42.15	1	42.30	42.20	0	3,354	0.00%
2019/03/04	6	41.91	0	0.00	42.00	6	3,385	0.18%
2019/02/27	0	0.00	2	42.75	42.45	-2	3,379	-0.06%
2019/02/26	0	0.00	1	43.30	43.25	-1	3,381	-0.03%
2019/02/25	1	43.50	4	43.44	43.35	-3	3,408	-0.09%
2019/02/22	2	42.85	1	42.90	42.85	1	3,416	0.03%
2019/02/21	3	43.15	1	42.70	42.95	2	3,499	0.06%
2019/02/20	6	43.42	2	43.13	43.45	4	3,498	0.11%
2019/02/19	16	43.71	3	44.00	43.15	13	3,520	0.37%
2019/02/18	0	0.00	1	46.80	46.40	-1	3,369	-0.03%
2019/02/15	0	0.00	1	45.50	45.50	-1	3,306	-0.03%
2019/02/12	1	45.20	0	0.00	44.95	1	3,258	0.03%
2019/02/11	1	44.10	9	43.89	44.10	-8	3,245	-0.25%
2019/01/30	0	0.00	6	43.83	44.10	-6	3,246	-0.18%
2019/01/28	0	0.00	11	44.06	43.75	-11	3,245	-0.34%
2019/01/25	9	44.28	0	0.00	44.00	9	3,277	0.27%
2019/01/24	2	43.58	8	43.26	44.20	-6	3,246	-0.18%
2019/01/21	2	42.53	4	42.55	42.50	-2	3,227	-0.06%
2019/01/18	3	42.30	263	42.15	42.10	-260	3,253	-7.99%	大賣/鉅額交易
2019/01/17	3	41.88	389	41.59	41.50	-386	3,268	-11.81%	大賣/鉅額交易
2019/01/16	1	42.15	100	41.85	42.00	-99	3,259	-3.04%
2019/01/15	9	41.92	150	41.80	41.80	-141	3,269	-4.31%	大賣/鉅額交易
2019/01/11	0	0.00	120	41.30	41.30	-120	3,266	-3.67%	大賣/鉅額交易
2019/01/10	0	0.00	190	41.86	42.00	-190	3,247	-5.85%	大賣/鉅額交易
2019/01/09	0	0.00	150	42.81	42.65	-150	3,235	-4.64%	大賣/鉅額交易
2019/01/07	10	43.40	1	42.35	43.60	9	3,175	0.28%
2019/01/04	2	40.45	0	0.00	40.70	2	3,153	0.06%
2018/12/27	3	43.30	0	0.00	43.15	3	3,309	0.09%
2018/12/26	0	0.00	10	44.00	43.30	-10	3,280	-0.30%
2018/12/24	0	0.00	4	46.40	46.45	-4	3,351	-0.12%
2018/12/22	0	0.00	5	45.00	45.30	-5	3,413	-0.15%
2018/12/21	5	43.00	0	0.00	45.45	5	3,470	0.14%
2018/12/20	3	45.43	0	0.00	43.90	3	3,499	0.09%
2018/12/19	1	45.80	15	46.62	45.85	-14	3,503	-0.40%
2018/12/18	1	46.70	0	0.00	46.65	1	3,541	0.03%
2018/12/14	2	46.08	2	47.08	47.00	0	3,898	0.00%
2018/12/13	12	48.03	4	48.05	47.90	8	3,935	0.20%
2018/12/12	3	48.15	5	49.90	47.55	-2	4,138	-0.05%
2018/12/11	9	46.85	6	48.02	49.50	3	4,085	0.07%
2018/12/10	2	45.65	2	47.00	45.60	0	3,999	0.00%
2018/12/07	21	48.61	1	47.40	48.40	20	3,917	0.51%
2018/12/06	1	45.65	4	46.69	47.00	-3	3,817	-0.08%
2018/12/04	0	0.00	5	46.85	47.70	-5	3,687	-0.14%
2018/12/03	6	46.68	4	46.70	47.10	2	3,597	0.06%
2018/11/30	0	0.00	1	45.05	45.00	-1	3,481	-0.03%
2018/11/29	0	0.00	2	43.50	43.50	-2	3,399	-0.06%
2018/11/28	2	41.83	2	42.65	42.55	0	3,356	0.00%
2018/11/27	5	41.55	5	41.95	42.20	0	3,334	0.00%
2018/11/23	0	0.00	40	41.25	41.00	-40	3,287	-1.22%
2018/11/22	3	43.00	100	42.40	42.00	-97	3,284	-2.95%
2018/11/21	3	43.78	100	43.57	43.60	-97	3,266	-2.97%
2018/11/20	1	45.00	21	45.57	44.80	-20	3,232	-0.62%
2018/11/19	4	44.01	1	44.40	44.35	3	3,141	0.10%
2018/11/16	18	44.55	6	44.63	44.50	12	3,103	0.39%
2018/11/15	0	0.00	4	41.65	41.80	-4	3,033	-0.13%
2018/11/14	5	39.56	100	39.37	39.30	-95	3,001	-3.17%
2018/11/13	0	0.00	4	39.60	40.00	-4	3,032	-0.13%
2018/11/07	0	0.00	5	41.70	41.70	-5	3,059	-0.16%
2018/11/05	2	42.60	0	0.00	42.80	2	3,103	0.06%
2018/11/02	0	0.00	3	42.02	42.80	-3	3,093	-0.10%
2018/11/01	0	0.00	1	41.20	41.05	-1	3,054	-0.03%
2018/10/31	5	39.80	0	0.00	40.45	5	3,041	0.16%
2018/10/30	1	39.45	0	0.00	39.00	1	3,033	0.03%
2018/10/26	0	0.00	1	40.10	39.95	-1	3,105	-0.03%
2018/10/25	0	0.00	1	40.65	40.65	-1	3,101	-0.03%
2018/10/24	0	0.00	1	43.35	42.90	-1	3,111	-0.03%
2018/10/17	4	45.06	0	0.00	44.60	4	3,217	0.12%
2018/10/12	0	0.00	2	42.60	43.50	-2	3,200	-0.06%
2018/10/11	0	0.00	2	42.73	42.60	-2	3,196	-0.06%
2018/10/08	2	48.25	0	0.00	48.05	2	3,176	0.06%
2018/10/05	3	50.60	9	49.78	48.35	-6	3,190	-0.19%
2018/10/04	3	52.20	0	0.00	52.20	3	3,106	0.10%
2018/10/03	1	52.50	0	0.00	52.20	1	3,098	0.03%
2018/10/02	8	53.60	1	54.10	53.20	7	3,079	0.23%
2018/10/01	0.5	54.40	9	54.42	54.60	-8.5	2,989	-0.28%
2018/09/28	5	52.46	9	52.20	52.00	-4	2,940	-0.14%
2018/09/27	2	54.40	1	54.80	53.30	1	2,888	0.03%
2018/09/26	5	53.62	0	0.00	53.70	5	2,826	0.18%
2018/09/25	2	55.10	0	0.00	55.10	2	2,801	0.07%
2018/09/21	8	55.70	7	55.33	55.70	1	2,757	0.04%
2018/09/20	105.5	56.11	7	57.80	56.10	98.5	2,679	3.68%	大買/
2018/09/19	104	55.70	7	56.21	55.70	97	2,379	4.08%	大買/
2018/09/18	324	55.50	8	55.84	55.70	316	2,297	13.75%	大買/鉅額交易
2018/09/17	612	52.94	36	53.55	53.90	576	2,058	27.98%	大買/鉅額交易
2018/09/14	326	49.22	0	0.00	49.40	326	1,905	17.11%	大買/鉅額交易
2018/09/13	274	48.43	0	0.00	48.50	274	1,908	14.35%	大買/鉅額交易
2018/09/11	0	0.00	1	47.20	47.20	-1	1,990	-0.05%
2018/09/07	0	0.00	3	48.50	48.00	-3	2,031	-0.15%
2018/08/30	0	49.40	0	0.00	49.40	0	2,191	0.00%
2018/08/20	0	0.00	2	48.90	47.00	-2	2,737	-0.07%
2018/08/17	2	49.55	19	49.10	48.90	-17	2,698	-0.63%
2018/08/16	15	49.02	7	49.05	49.10	8	2,697	0.30%
2018/08/15	2	49.95	4	50.15	49.70	-2	2,705	-0.07%
2018/08/14	1	49.50	3	49.38	49.70	-2	2,748	-0.07%
2018/08/13	0	0.00	5	50.80	50.30	-5	2,743	-0.18%
2018/08/10	0	0.00	1	52.50	52.70	-1	2,700	-0.04%
2018/08/09	0	0.00	2	52.90	52.70	-2	2,701	-0.07%
2018/08/07	1	52.60	0	0.00	52.80	1	2,732	0.04%
2018/08/06	1	52.20	0	0.00	52.30	1	2,746	0.04%
2018/08/02	6	52.63	3	52.17	51.90	3	2,798	0.11%
2018/08/01	6	54.43	0	0.00	54.40	6	2,745	0.22%
2018/07/31	2	55.00	7	55.30	55.00	-5	2,811	-0.18%
2018/07/30	1	56.80	1	56.70	56.30	0	2,768	0.00%
2018/07/27	1	55.40	1	56.10	56.00	0	2,683	0.00%
2018/07/25	1	55.40	0	0.00	54.30	1	2,642	0.04%
2018/07/24	1	53.70	1	54.50	54.80	0	2,612	0.00%
2018/07/20	0	0.00	5	54.04	53.80	-5	2,614	-0.19%
2018/07/18	0	0.00	2	54.40	54.70	-2	2,645	-0.08%
2018/07/17	12	54.04	3	54.70	53.60	9	2,612	0.34%
2018/07/16	1	53.30	1	53.40	53.20	0	2,555	0.00%
2018/07/13	2	53.45	4	53.03	53.80	-2	2,548	-0.08%
2018/07/12	4	51.75	0	0.00	51.80	4	2,519	0.16%
2018/07/10	0	0.00	3	51.77	52.20	-3	2,514	-0.12%
2018/07/04	3	50.57	1	51.10	50.50	2	2,501	0.08%
2018/07/03	2	51.05	0	0.00	50.50	2	2,503	0.08%
2018/07/02	1	53.10	0	0.00	51.40	1	2,483	0.04%
2018/06/29	2	52.55	0	0.00	52.30	2	2,478	0.08%
2018/06/27	2	52.35	0	0.00	51.80	2	2,501	0.08%
2018/06/26	2	51.65	1	51.30	53.30	1	2,492	0.04%
2018/06/25	3	53.77	0	0.00	53.00	3	2,486	0.12%
2018/06/21	1	57.10	2	57.25	56.50	-1	2,467	-0.04%
2018/06/20	0	0.00	4	56.03	57.20	-4	2,440	-0.16%
2018/06/19	1	55.80	0	0.00	55.20	1	2,414	0.04%
2018/06/15	2	55.35	23	55.40	55.00	-21	2,431	-0.86%
2018/06/14	1	55.70	0	0.00	55.60	1	2,422	0.04%
2018/06/13	1	56.10	0	0.00	55.70	1	2,473	0.04%
2018/06/12	7	57.29	0	0.00	56.40	7	2,522	0.28%
2018/06/11	2	58.30	1	57.70	57.70	1	2,603	0.04%
2018/06/08	5	58.20	3	58.50	57.80	2	2,846	0.07%
2018/06/07	7	59.34	5	59.06	59.00	2	2,888	0.07%
2018/06/06	2	59.00	0	0.00	59.00	2	3,147	0.06%
2018/06/05	5	59.50	15	59.63	58.70	-10	3,322	-0.30%
2018/06/04	1	59.40	5	58.86	58.80	-4	3,278	-0.12%
2018/06/01	3	57.60	1	58.80	59.00	2	3,255	0.06%
2018/05/31	8	58.04	3	58.03	57.50	5	3,234	0.15%
2018/05/30	36	59.39	2	59.05	58.50	34	3,228	1.05%
2018/05/29	17	59.44	0	0.00	59.60	17	3,124	0.54%
2018/05/28	2	59.15	28	60.27	60.00	-26	3,067	-0.85%
2018/05/25	10	56.00	0	0.00	55.70	10	2,870	0.35%
2018/05/24	2	55.95	1	56.50	56.00	1	2,898	0.03%
2018/05/23	1	55.90	0	0.00	55.50	1	2,931	0.03%
2018/05/22	5	56.34	1	56.90	56.60	4	2,916	0.14%
2018/05/21	3	54.13	0	0.00	55.60	3	2,864	0.10%
2018/05/15	1	57.10	4	55.70	55.50	-3	2,902	-0.10%
2018/05/14	2	55.00	2	55.30	56.60	0	2,943	0.00%
2018/05/11	3	55.30	12	56.75	55.70	-9	2,958	-0.30%
2018/05/10	2	54.30	2	54.60	54.20	0	2,906	0.00%
2018/05/08	5.2	51.17	16	52.39	55.30	-10.8	2,959	-0.36%
2018/05/04	10	50.45	0	0.00	50.10	10	2,994	0.33%
2018/05/02	1	50.00	0	0.00	50.30	1	3,022	0.03%
2018/04/30	1	49.00	0	0.00	49.10	1	3,059	0.03%
2018/04/26	2	49.45	1	50.30	49.00	1	3,070	0.03%
2018/04/25	3	51.30	3	50.63	50.40	0	3,064	0.00%
2018/04/24	1	50.00	0	0.00	50.10	1	3,060	0.03%
2018/04/19	0.3	54.60	0	0.00	54.30	0.3	3,135	0.01%
2018/04/16	2	52.20	0	0.00	52.20	2	3,275	0.06%
2018/04/12	3	53.90	0	0.00	53.60	3	3,390	0.09%
2018/04/09	0	0.00	1	55.00	55.00	-1	3,452	-0.03%
2018/04/03	0	0.00	1	53.90	54.30	-1	3,478	-0.03%
2018/04/02	20	55.70	3	55.70	54.60	17	3,484	0.49%
2018/03/31	2	56.85	2	56.00	55.80	0	3,507	0.00%
2018/03/28	1	56.30	4	55.63	56.00	-3	3,722	-0.08%
2018/03/27	1.5	56.03	1	55.60	55.60	0.5	3,708	0.01%
2018/03/26	1	54.60	1	54.50	54.30	0	3,724	0.00%
2018/03/22	8	55.88	8	56.70	55.40	0	3,776	0.00%
2018/03/21	6	57.53	8	56.98	56.80	-2	3,781	-0.05%
2018/03/19	0	0.00	1	56.80	57.30	-1	3,837	-0.03%
2018/03/16	8.5	56.34	1	57.00	56.10	7.5	3,883	0.19%
2018/03/15	7.5	57.23	6	56.97	57.70	1.5	3,907	0.04%
2018/03/14	7	55.73	8	56.15	57.10	-1	3,863	-0.03%
2018/03/13	1	54.30	3	54.77	54.30	-2	3,681	-0.05%
2018/03/12	9	55.12	10	55.21	54.80	-1	3,709	-0.03%
2018/03/09	17	53.03	9	53.64	55.00	8	3,552	0.23%
2018/03/08	0	0.00	1	50.00	50.00	-1	3,498	-0.03%
2018/03/06	0	0.00	2	50.03	50.20	-2	3,825	-0.05%
2018/03/05	2	50.80	3	50.00	49.50	-1	3,854	-0.03%
2018/03/02	1	52.10	3	51.67	52.10	-2	3,849	-0.05%
2018/03/01	1	51.10	8	51.70	51.70	-7	3,840	-0.18%
2018/02/27	1	51.20	0	0.00	50.90	1	3,842	0.03%
2018/02/23	0	0.00	1	50.60	51.30	-1	3,969	-0.03%
2018/02/22	0	0.00	1	49.60	49.55	-1	3,993	-0.03%
2018/02/21	1	49.10	0	0.00	49.10	1	4,013	0.02%
2018/02/12	3	46.97	0	0.00	46.90	3	4,002	0.07%
2018/02/08	1	47.80	1	47.75	47.65	0	4,013	0.00%
2018/02/07	1	47.75	2	47.90	48.60	-1	4,031	-0.02%
2018/02/06	5	46.94	1	46.60	46.05	4	4,040	0.10%
2018/02/01	1	50.10	0	0.00	50.10	1	3,970	0.03%
2018/01/31	7	50.57	0	0.00	50.40	7	3,969	0.18%
2018/01/18	0	0.00	1	52.50	52.60	-1	4,144	-0.02%
2018/01/17	0	0.00	8	51.54	51.90	-8	4,129	-0.19%
2018/01/15	0	0.00	9	51.23	51.30	-9	4,079	-0.22%
2018/01/12	3	50.70	26	50.71	50.90	-23	4,089	-0.56%
2018/01/11	11	49.76	1	49.85	49.80	10	4,086	0.24%
2018/01/10	31	50.35	4	50.90	50.60	27	4,192	0.64%
2018/01/09	8	52.23	0	0.00	51.70	8	4,129	0.19%
2018/01/08	1	54.50	0	0.00	54.00	1	4,071	0.02%
2018/01/05	2	55.50	1	55.60	55.50	1	4,063	0.02%
2018/01/04	3	55.67	11	55.00	56.40	-8	4,033	-0.20%
2018/01/03	2	55.30	0	0.00	55.40	2	4,027	0.05%
2018/01/02	10	55.20	0	0.00	54.80	10	4,018	0.25%

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

元大-桃園券商分點個股進出
元大-桃園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

元大-桃園 券商分點個股進出 元大-桃園 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

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析