景碩 (3189)-第一金-豐原券商分點個股進出

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
94.2
漲跌
--
漲幅
0.00%
成交量
2,801張
產業
上市半導體類股
1383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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/05/07	0	0.00	2	94.00	94.50	-2	3,208	-0.06%
2024/05/06	2	94.50	0	0.00	94.80	2	3,233	0.06%
2024/05/03	0.3	95.80	0	0.00	95.40	0.3	3,252	0.01%
2024/04/25	0	0.00	0	97.80	96.80	0	3,312	0.00%
2024/04/18	0	0.00	2	96.20	95.80	-2	3,262	-0.06%
2024/04/15	0.3	97.10	0.5	97.60	97.20	-0.3	3,263	-0.01%
2024/04/11	0	100.17	3	100.50	101.00	-3	3,219	-0.09%
2024/04/10	0.2	100.50	0	0.00	99.70	0.2	3,225	0.01%
2024/04/09	0	0.00	6	100.50	101.00	-6	3,217	-0.19%
2024/04/03	0	0.00	1	102.50	102.00	-1	3,206	-0.03%
2024/04/02	0	0.00	0	102.50	103.00	0	3,189	0.00%
2024/03/29	3	98.64	0	0.00	98.70	3	3,152	0.10%
2024/03/27	1	99.00	0	0.00	99.40	1	3,142	0.03%
2024/03/26	0	0.00	0.4	100.75	99.70	-0.4	3,197	-0.01%
2024/03/22	0	0.00	2	102.00	101.50	-2	3,343	-0.06%
2024/03/21	1.5	100.83	1	102.50	101.50	0.5	3,434	0.01%
2024/03/20	1	101.50	9	101.28	103.00	-8	3,478	-0.23%
2024/03/19	0	99.40	1	98.80	99.30	-1	3,381	-0.03%
2024/03/18	3	96.32	1.3	94.08	98.00	1.8	3,289	0.05%
2024/03/15	2.2	92.69	1	94.70	92.10	1.2	3,205	0.04%
2024/03/14	0	94.60	0	0.00	94.40	0	3,154	0.00%
2024/03/13	1	95.10	0	0.00	94.80	1	3,147	0.03%
2024/03/12	0	0.00	0.1	99.10	96.70	-0.1	3,150	0.00%
2024/03/11	1	98.40	2	98.90	98.20	-1	3,156	-0.03%
2024/03/08	1.1	95.45	8	97.60	97.00	-6.9	3,218	-0.21%
2024/03/07	1.1	94.85	7	94.40	93.80	-5.9	3,206	-0.18%
2024/03/06	1.1	95.78	0	0.00	95.10	1.1	3,222	0.03%
2024/03/05	0.5	96.50	0	0.00	96.20	0.5	3,234	0.02%
2024/03/01	2.1	97.30	0	98.10	96.90	2.1	3,278	0.06%
2024/02/27	6.2	96.21	0	0.00	96.20	6.2	3,302	0.19%
2024/02/26	2	99.90	0	0.00	99.20	2	3,266	0.06%
2024/02/23	6	100.23	0	0.00	98.80	6	3,289	0.18%
2024/02/20	2	102.50	0	0.00	102.00	2	3,383	0.06%
2024/02/19	0	105.50	0	0.00	104.00	0	3,367	0.00%
2024/02/15	3	100.50	0	0.00	101.00	3	3,344	0.09%
2024/01/31	0	0.00	0.4	101.50	100.50	-0.4	3,349	-0.01%
2024/01/30	12	104.79	18.1	105.45	103.50	-6.1	3,341	-0.18%
2024/01/29	5	102.50	0	0.00	101.50	5	3,102	0.16%
2024/01/26	0	0.00	0.1	100.50	100.00	-0.1	3,122	0.00%
2024/01/25	0	0.00	15	101.50	101.00	-15	3,144	-0.48%
2024/01/24	0	0.00	1	100.50	100.50	-1	3,168	-0.03%
2024/01/23	0	0.00	3.1	101.49	101.50	-3.1	3,285	-0.09%
2024/01/22	1	99.01	1	99.90	100.00	0	3,233	0.00%
2024/01/19	1	98.10	0	0.00	98.40	1	3,225	0.03%
2024/01/17	4	97.35	2	97.20	96.00	2	3,291	0.06%
2024/01/11	0.1	96.70	0	0.00	96.20	0.1	3,289	0.00%
2024/01/10	1	96.10	1	96.40	96.40	0	3,311	0.00%
2024/01/09	0	0.00	0	99.20	98.60	0	3,279	0.00%
2024/01/04	0.1	97.20	0	0.00	97.70	0.1	3,316	0.00%
2024/01/02	0	0.00	1	98.90	98.20	-1	3,316	-0.03%
2023/12/29	6	99.42	1	99.10	99.70	5	3,300	0.15%
2023/12/28	0	0.00	1	99.90	99.50	-1	3,302	-0.03%
2023/12/25	0.1	99.75	0.1	100.00	100.00	0	3,355	0.00%
2023/12/21	0	0.00	2.1	99.11	99.60	-2.1	3,369	-0.06%
2023/12/20	3	98.57	5	99.24	98.70	-2	3,275	-0.06%
2023/12/19	1	96.80	0	0.00	98.30	1	3,213	0.03%
2023/12/18	8.3	98.54	1	97.90	97.70	7.3	3,130	0.23%
2023/12/15	2	100.75	2	102.25	101.50	0	3,048	0.00%
2023/12/14	7	101.07	2	102.50	102.00	5	2,953	0.17%
2023/12/13	2	102.50	0.4	102.00	102.00	1.7	2,959	0.06%
2023/12/12	1.2	103.43	3	103.50	103.50	-1.9	3,017	-0.06%
2023/12/08	2	102.75	2	102.50	102.50	0	3,048	0.00%
2023/12/07	1	101.50	2	103.00	101.50	-1	3,059	-0.03%
2023/12/06	3	102.00	1	104.50	101.50	2	3,040	0.07%
2023/12/05	0.2	104.00	7	102.92	104.50	-6.8	2,998	-0.23%
2023/12/04	1	100.07	1.1	101.38	102.50	-0.1	2,940	0.00%
2023/12/01	0	99.60	11	98.26	100.50	-11	2,932	-0.37%
2023/11/30	1	98.20	1.2	98.84	98.90	-0.2	2,907	-0.01%
2023/11/29	0.1	99.08	3	98.57	99.30	-2.9	2,894	-0.10%
2023/11/28	5	97.50	0	0.00	98.00	5	2,858	0.17%
2023/11/27	4	97.28	0	0.00	96.40	4	2,838	0.14%
2023/11/24	1	97.70	0	0.00	97.70	1	2,792	0.04%
2023/11/23	0	97.40	0	0.00	96.90	0	2,815	0.00%
2023/11/22	5.7	97.15	0	0.00	96.80	5.7	2,807	0.20%
2023/11/21	2.8	99.23	11	98.72	98.40	-8.2	2,789	-0.30%
2023/11/20	0	97.05	0.1	96.90	97.20	0	2,716	0.00%
2023/11/17	0	97.10	1.1	97.15	96.50	-1.1	2,715	-0.04%
2023/11/16	0	0.00	1	96.30	96.80	-1	2,681	-0.04%
2023/11/15	2.1	95.51	1	96.10	96.20	1.1	2,676	0.04%
2023/11/14	0	95.50	0	0.00	94.90	0	2,653	0.00%
2023/11/13	13	95.51	1	95.50	95.60	12	2,651	0.45%
2023/11/10	10	93.01	0	0.00	92.90	10	2,632	0.38%
2023/11/09	0	95.00	0	0.00	94.60	0	2,604	0.00%
2023/11/08	0.1	95.97	4	95.60	95.40	-3.9	2,662	-0.15%
2023/11/07	2	95.90	0	0.00	95.50	2	2,646	0.08%
2023/11/06	0	0.00	2	97.55	97.80	-2	2,627	-0.08%
2023/11/03	1	98.20	1	97.70	98.70	0	2,610	0.00%
2023/11/01	4	95.70	7	96.50	96.00	-3	2,564	-0.12%
2023/10/31	7	94.80	4	94.10	94.80	3	2,548	0.12%
2023/10/27	1	95.30	3	97.00	95.10	-2	2,675	-0.07%
2023/10/26	4	95.28	0	0.00	96.20	4	2,731	0.15%
2023/10/20	11	100.09	0	0.00	101.00	11	2,879	0.38%
2023/10/19	2	101.25	0	102.00	101.50	2	2,931	0.07%
2023/10/17	1	102.00	2	103.00	102.00	-1	3,050	-0.03%
2023/10/16	1	101.50	0	0.00	101.50	1	3,354	0.03%
2023/10/13	1	103.00	0	0.00	103.00	1	3,733	0.03%
2023/10/12	1	104.00	0	0.00	105.50	1	3,766	0.03%
2023/10/11	1.5	105.33	0	0.00	105.00	1.5	3,821	0.04%
2023/10/06	0	0.00	0	108.00	107.50	0	3,975	0.00%
2023/10/02	0	109.50	0	0.00	108.00	0	4,173	0.00%
2023/09/27	1	105.00	0	0.00	105.00	1	4,198	0.02%
2023/09/26	0.1	108.00	0	0.00	105.50	0.1	4,207	0.00%
2023/09/25	1	109.50	0	0.00	109.50	1	4,208	0.02%
2023/09/21	0	0.00	3	110.00	110.50	-3	4,203	-0.07%
2023/09/20	3	110.50	1	110.50	110.50	2	4,210	0.05%
2023/09/18	0	0.00	1	113.50	113.50	-1	4,212	-0.02%
2023/09/15	0	0.00	3	112.50	113.50	-3	4,225	-0.07%
2023/09/14	1	111.50	1	112.50	111.50	0	4,173	0.00%
2023/09/13	0	0.00	3	110.00	110.00	-3	4,150	-0.07%
2023/09/12	0	0.00	1	109.50	109.50	-1	4,155	-0.02%
2023/09/11	0	0.00	0.2	109.00	108.50	-0.2	4,186	0.00%
2023/09/06	1	108.00	0	0.00	110.00	1	4,251	0.02%
2023/09/05	0	0.00	2	109.00	109.00	-2	4,240	-0.05%
2023/09/04	0	0.00	7	108.00	108.50	-7	4,288	-0.16%
2023/09/01	0	0.00	1	107.00	107.00	-1	4,337	-0.02%
2023/08/31	0	0.00	1	106.00	106.00	-1	4,360	-0.02%
2023/08/29	2	105.75	2	104.25	106.00	0	4,587	0.00%
2023/08/28	1	102.50	1	103.00	102.50	0	4,584	0.00%
2023/08/25	2	102.25	0	0.00	101.50	2	4,632	0.04%
2023/08/24	0	0.00	1	104.50	105.00	-1	4,670	-0.02%
2023/08/23	1	102.00	0	0.00	103.00	1	4,823	0.02%
2023/08/17	1	103.00	0	0.00	103.00	1	5,219	0.02%
2023/08/16	1	102.00	0	0.00	102.50	1	5,227	0.02%
2023/08/15	1	102.00	0	0.00	101.50	1	5,251	0.02%
2023/08/14	5	102.20	0	0.00	101.00	5	5,294	0.09%
2023/08/11	0	0.00	1	104.50	105.50	-1	5,265	-0.02%
2023/08/09	0	0.00	1	107.50	107.00	-1	5,297	-0.02%
2023/08/08	2	106.00	0	0.00	106.00	2	5,285	0.04%
2023/08/07	2	106.75	4	107.88	107.50	-2	5,304	-0.04%
2023/08/04	6	108.08	4	108.50	108.50	2	5,292	0.04%
2023/08/02	5	109.28	4	110.00	108.50	1	5,317	0.02%
2023/08/01	2	108.00	3	109.67	107.00	-1	5,279	-0.02%
2023/07/31	11	105.09	0	0.00	103.50	11	5,192	0.21%
2023/07/28	0	0.00	1	106.00	106.50	-1	5,139	-0.02%
2023/07/27	2	107.00	0.2	106.50	106.50	1.8	5,160	0.03%
2023/07/26	1	109.00	0	0.00	109.00	1	5,209	0.02%
2023/07/24	0.1	112.00	0	0.00	110.50	0.1	5,305	0.00%
2023/07/21	2	109.75	1	110.00	110.00	1	5,361	0.02%
2023/07/20	0.2	114.50	0	114.00	112.50	0.2	5,399	0.00%
2023/07/19	1.2	114.12	1.1	116.57	113.50	0.2	5,363	0.00%
2023/07/18	11.1	119.68	14.5	119.79	120.50	-3.4	5,106	-0.07%
2023/07/17	1.1	112.55	1	113.50	113.50	0.1	4,771	0.00%
2023/07/13	4	111.88	0	0.00	110.00	4	4,768	0.08%
2023/07/12	0	0.00	2	112.51	113.50	-2	4,617	-0.04%
2023/07/07	1	115.50	3	115.17	115.50	-2	4,487	-0.04%
2023/07/06	0	116.50	3	116.50	117.00	-3	4,488	-0.07%
2023/07/05	3	118.00	3	117.67	117.00	0	4,484	0.00%
2023/07/04	1	117.50	2	117.25	117.00	-1	4,497	-0.02%
2023/07/03	1.2	116.57	2	117.00	117.00	-0.9	4,518	-0.02%
2023/06/30	2	116.00	2.1	116.00	116.50	-0.1	4,545	0.00%
2023/06/28	0	0.00	1	112.50	112.00	-1	4,609	-0.02%
2023/06/27	3	115.83	0	0.00	113.50	3	4,635	0.06%
2023/06/26	1	115.50	1	116.50	116.50	0	4,656	0.00%
2023/06/21	2	115.25	0	0.00	115.50	2	4,835	0.04%
2023/06/20	4	115.63	0	0.00	116.50	4	4,878	0.08%
2023/06/19	1	114.50	0	0.00	114.50	1	5,026	0.02%
2023/06/16	0	0.00	1	115.00	115.00	-1	5,101	-0.02%
2023/06/15	1	116.50	0	0.00	116.50	1	5,109	0.02%
2023/06/14	1	116.50	0	0.00	117.00	1	5,097	0.02%
2023/06/13	0.2	114.75	6	114.50	115.00	-5.8	5,123	-0.11%
2023/06/12	0	0.00	1	112.50	113.50	-1	5,181	-0.02%
2023/06/09	3	111.00	0	0.00	112.00	3	5,216	0.06%
2023/06/08	3.1	111.50	0.3	111.50	111.50	2.8	5,251	0.05%
2023/06/07	4.1	115.04	1	115.00	116.00	3.1	5,260	0.06%
2023/06/06	1	119.50	0	0.00	117.50	1	5,269	0.02%
2023/06/05	0.4	119.07	0	0.00	119.00	0.4	5,305	0.01%
2023/06/02	1	118.50	13	118.54	118.00	-12	5,298	-0.23%
2023/06/01	0	0.00	1	116.50	116.50	-1	5,261	-0.02%
2023/05/31	0	0.00	1	116.00	116.50	-1	5,425	-0.02%
2023/05/29	4	119.25	5	116.10	116.00	-1	5,453	-0.02%
2023/05/26	1	115.00	2	115.00	115.50	-1	5,331	-0.02%
2023/05/25	7	114.07	6	112.50	112.00	1	5,240	0.02%
2023/05/24	1	111.00	1	111.50	111.00	0	5,096	0.00%
2023/05/19	0	0.00	1	110.50	110.50	-1	5,241	-0.02%
2023/05/11	6	109.50	6	110.00	109.50	0	5,615	0.00%
2023/05/10	6	109.50	6	111.00	110.00	0	5,636	0.00%
2023/05/09	0	0.00	1	111.00	111.00	-1	5,678	-0.02%
2023/05/08	0	111.00	1	110.50	111.00	-1	5,818	-0.02%
2023/05/05	6	109.50	6	107.50	109.50	0	5,843	0.00%
2023/05/04	6	108.00	7	106.07	108.00	-1	5,960	-0.02%
2023/05/03	6	107.00	6	105.50	107.00	0	6,126	0.00%
2023/05/02	6	106.75	8	109.25	106.50	-2	6,160	-0.03%
2023/04/28	3	112.00	4	110.88	110.50	-1	6,142	-0.02%
2023/04/27	0	0.00	6	108.00	107.50	-6	6,023	-0.10%
2023/04/26	0	0.00	5	107.10	109.50	-5	6,040	-0.08%
2023/04/25	3	104.67	1	103.00	104.50	2	6,022	0.03%
2023/04/21	2	108.00	0	0.00	107.50	2	5,962	0.03%
2023/04/20	2	107.50	0	0.00	107.50	2	5,966	0.03%
2023/04/17	1	113.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	0	0.00	1	114.00	113.50	-1	6,137	-0.02%
2023/04/12	1	115.00	0	0.00	115.00	1	6,195	0.02%
2023/04/10	0.1	115.00	0	0.00	114.00	0.1	6,268	0.00%
2023/04/07	1	114.00	0	0.00	114.00	1	6,313	0.02%
2023/03/31	0	0.00	2	117.50	116.00	-2	6,397	-0.03%
2023/03/30	0	0.00	2	117.00	116.00	-2	6,554	-0.03%
2023/03/29	1	114.00	9	114.00	114.00	-8	6,798	-0.12%
2023/03/28	6	113.42	1	113.00	113.00	5	7,272	0.07%
2023/03/27	4	115.75	1	116.50	115.50	3	7,392	0.04%
2023/03/24	5.2	118.77	1	118.00	117.00	4.2	7,644	0.05%
2023/03/23	2	118.75	3	118.00	119.00	-1	7,473	-0.01%
2023/03/22	9	117.94	5	119.00	117.50	4	7,466	0.05%
2023/03/21	0	0.00	3.4	117.05	117.00	-3.4	7,428	-0.05%
2023/03/20	2	116.00	3	116.83	116.00	-1	7,431	-0.01%
2023/03/17	0	0.00	0.4	115.63	116.00	-0.4	7,633	-0.01%
2023/03/16	3	115.00	0	0.00	113.50	3	7,892	0.04%
2023/03/15	0	0.00	1	115.50	115.00	-1	8,401	-0.01%
2023/03/14	0	0.00	11	113.00	113.50	-11	8,566	-0.13%
2023/03/13	6	113.00	6	113.50	114.00	0	8,944	0.00%
2023/03/10	11	114.14	8	113.19	113.00	3	9,091	0.03%
2023/03/09	4	117.13	0	0.00	115.50	4	9,511	0.04%
2023/03/08	4	115.00	2	117.00	116.50	2	9,555	0.02%
2023/03/07	1	116.50	4	116.00	115.50	-3	9,625	-0.03%
2023/03/06	16	117.97	5.1	117.70	118.00	10.9	9,665	0.11%
2023/03/03	4	115.88	5	116.20	116.50	-1	9,774	-0.01%
2023/03/02	2	113.25	3	113.00	113.00	-1	9,703	-0.01%
2023/03/01	1	111.00	0	0.00	111.50	1	9,719	0.01%
2023/02/24	0	109.50	0	0.00	108.50	0	9,782	0.00%
2023/02/22	1.3	109.00	0	0.00	108.50	1.3	10,099	0.01%
2023/02/21	1.1	109.18	0	0.00	111.00	1.1	10,281	0.01%
2023/02/20	2.2	109.55	0.1	110.00	109.00	2.2	10,426	0.02%
2023/02/17	1	110.00	1	110.00	110.00	0	10,640	0.00%
2023/02/16	6.3	111.80	2	111.50	111.50	4.3	10,961	0.04%
2023/02/15	5	109.20	6	111.00	111.50	-1	11,501	-0.01%
2023/02/14	6	109.00	6	107.83	109.00	0	11,654	0.00%
2023/02/13	2.1	105.55	0	0.00	105.00	2.1	12,340	0.02%
2023/02/10	0.2	107.50	0	0.00	107.00	0.2	12,731	0.00%
2023/02/09	5	110.00	1	109.50	109.00	4	12,945	0.03%
2023/02/08	3	110.17	1	110.00	110.00	2	13,163	0.02%
2023/02/06	4.1	108.51	0	109.00	108.50	4.1	13,602	0.03%
2023/02/03	1	116.48	2	116.00	115.00	-1	13,644	-0.01%
2023/02/02	5.5	117.77	1.3	119.00	119.00	4.2	13,761	0.03%
2023/02/01	2	117.50	4.3	116.28	117.00	-2.3	13,847	-0.02%
2023/01/31	0	0.00	10	112.00	112.50	-10	13,907	-0.07%
2023/01/30	1	110.00	0	111.00	111.50	1	14,327	0.01%
2023/01/17	0	0.00	1	108.50	108.00	-1	14,615	-0.01%
2023/01/16	0	107.00	6	107.75	108.50	-6	15,173	-0.04%
2023/01/13	1	107.00	2	108.00	105.50	-1	15,301	-0.01%
2023/01/12	1	107.00	1	106.50	106.00	0	15,474	0.00%
2023/01/11	2	107.75	1	107.00	107.00	1	15,764	0.01%
2023/01/10	0	0.00	4	106.50	106.50	-4	16,253	-0.02%
2023/01/09	4	107.25	4	107.38	107.50	0	16,589	0.00%
2023/01/06	2	104.28	2	105.25	106.50	0	16,673	0.00%
2023/01/05	2	102.75	1	102.52	102.50	1	16,733	0.01%
2023/01/03	0	0.00	3	103.83	106.00	-3	16,887	-0.02%
2022/12/30	0	105.50	0	107.50	104.50	0	17,066	0.00%
2022/12/29	1	106.00	1	105.00	106.00	0	17,146	0.00%
2022/12/28	1	105.49	0	0.00	104.50	1	17,392	0.01%
2022/12/27	7	108.00	5	107.50	107.50	2	17,562	0.01%
2022/12/26	0	0.00	2	106.00	106.00	-2	17,621	-0.01%
2022/12/23	2	107.50	1	106.00	107.00	1	17,780	0.01%
2022/12/22	5	105.90	1	105.50	107.00	4	17,871	0.02%
2022/12/21	7	106.36	2	105.00	106.50	5	17,832	0.03%
2022/12/20	11.2	108.07	5	107.91	109.50	6.2	17,695	0.03%
2022/12/19	6	112.50	5	113.00	112.00	1	17,412	0.01%
2022/12/16	2.3	112.74	2	115.01	112.00	0.3	17,414	0.00%
2022/12/15	1.1	117.05	1	118.00	118.00	0.1	17,256	0.00%
2022/12/14	3	116.34	0	0.00	116.50	3	17,352	0.02%
2022/12/13	0.1	115.00	1.1	114.69	115.00	-1	17,372	-0.01%
2022/12/12	1.1	116.56	3	117.17	117.00	-1.9	17,320	-0.01%
2022/12/09	3.3	119.50	8	117.88	117.50	-4.8	17,309	-0.03%
2022/12/08	3.1	118.85	3	119.83	120.00	0.1	17,160	0.00%
2022/12/07	19	123.53	25	125.20	121.50	-6	17,051	-0.04%
2022/12/06	6	135.42	4	135.38	134.50	2	16,598	0.01%
2022/12/05	5	137.10	6	139.00	138.50	-1	16,437	-0.01%
2022/12/02	2	133.00	2.5	130.21	133.00	-0.5	16,119	0.00%
2022/12/01	23	130.59	37.2	129.30	130.50	-14.2	16,148	-0.09%
2022/11/30	5	121.20	0	0.00	122.50	5	15,750	0.03%
2022/11/29	4	120.25	1.1	120.98	121.00	2.9	15,778	0.02%
2022/11/28	7.1	121.92	0.1	120.00	122.00	7	15,889	0.04%
2022/11/25	5.1	120.89	4.1	120.89	120.50	1.1	16,141	0.01%
2022/11/24	1	119.00	3.2	119.84	120.00	-2.2	15,990	-0.01%
2022/11/23	1	117.50	3.1	118.00	117.50	-2.1	15,932	-0.01%
2022/11/22	2	118.48	2	116.03	118.00	0	15,953	0.00%
2022/11/21	3	118.17	2	117.00	117.00	1	15,944	0.01%
2022/11/18	6.2	116.77	2	119.75	116.00	4.2	15,912	0.03%
2022/11/17	10.1	119.16	1	120.01	120.00	9.1	15,766	0.06%
2022/11/16	14.3	121.64	9.1	121.39	121.50	5.2	15,764	0.03%
2022/11/15	3.1	119.17	3	120.98	121.50	0.1	15,744	0.00%
2022/11/14	8.1	120.14	2.2	120.96	119.00	5.9	15,626	0.04%
2022/11/11	10	121.45	19	122.08	119.50	-9	15,359	-0.06%
2022/11/10	8	112.31	6	112.17	113.00	2	14,764	0.01%
2022/11/09	15.1	111.47	26	112.12	113.50	-10.9	14,573	-0.08%
2022/11/08	13	107.42	15	106.83	106.50	-2	14,070	-0.01%
2022/11/07	5	104.10	6	103.67	104.00	-1	13,845	-0.01%
2022/11/04	4	104.38	1	104.00	105.00	3	13,717	0.02%
2022/11/03	5	106.60	2	106.50	106.50	3	13,615	0.02%
2022/11/02	12	107.25	21	107.88	107.50	-9	13,553	-0.07%
2022/11/01	6	106.25	7	104.93	105.00	-1	13,357	-0.01%
2022/10/31	2	105.00	2	104.50	104.50	0	13,314	0.00%
2022/10/28	5.1	104.50	3	103.50	103.50	2.1	13,372	0.02%
2022/10/27	11.1	103.09	12	103.67	104.00	-1	13,498	-0.01%
2022/10/26	3	101.67	1	101.51	101.50	2	13,425	0.01%
2022/10/25	2	104.99	9.3	104.43	104.50	-7.3	13,090	-0.06%
2022/10/24	16.1	103.57	11	105.00	102.50	5.1	12,999	0.04%
2022/10/21	5	102.70	6	100.25	100.00	-1	12,968	-0.01%
2022/10/20	15	99.15	9	99.87	100.50	6	13,114	0.05%
2022/10/19	12	104.08	10	103.55	102.00	2	13,204	0.02%
2022/10/18	28	103.02	30	102.48	102.50	-2	13,000	-0.02%
2022/10/17	14	98.12	6	100.10	103.50	8	12,646	0.06%
2022/10/14	3	97.50	12	98.58	99.50	-9	12,567	-0.07%
2022/10/13	3	93.03	4	91.53	90.50	-1	12,680	-0.01%
2022/10/12	9	95.11	11	94.91	95.30	-2	12,686	-0.02%
2022/10/11	8	95.08	6	94.27	92.50	2	12,786	0.02%
2022/10/07	10	101.25	7	101.07	100.50	3	12,896	0.02%
2022/10/06	7	99.57	6	100.42	100.50	1	12,854	0.01%
2022/10/05	22	100.48	5	98.70	99.00	17	12,920	0.13%
2022/10/04	18	98.23	71	98.08	99.90	-53	12,821	-0.41%
2022/10/03	8	93.49	14	94.16	94.40	-6	12,678	-0.05%
2022/09/30	1	89.20	13	89.97	93.00	-12	12,805	-0.09%
2022/09/29	23	91.44	4	92.65	90.30	19	12,880	0.15%
2022/09/28	41.1	94.45	0	0.00	92.00	41.1	12,806	0.32%
2022/09/27	1	93.70	2	95.25	96.70	-1	12,851	-0.01%
2022/09/26	0	0.00	2	96.30	92.60	-2	12,840	-0.02%
2022/09/23	4	99.43	10	100.13	98.00	-6	12,910	-0.05%
2022/09/22	2	100.00	6	100.00	100.00	-4	12,866	-0.03%
2022/09/21	0.3	103.00	2	102.50	103.00	-1.7	12,833	-0.01%
2022/09/19	1	107.00	0	0.00	105.50	1	12,941	0.01%
2022/09/16	0.1	107.00	7	106.07	105.50	-7	13,033	-0.05%
2022/09/15	5	109.00	1	110.00	108.00	4	13,263	0.03%
2022/09/14	0	110.00	0	0.00	109.50	0	13,373	0.00%
2022/09/13	10	112.00	4	111.00	111.50	6	13,424	0.04%
2022/09/12	1	114.00	6	114.50	114.00	-5	13,462	-0.04%
2022/09/08	1	110.00	0	0.00	111.50	1	13,670	0.01%
2022/09/07	0	0.00	3	109.50	108.50	-3	13,949	-0.02%
2022/09/06	0	0.00	2	112.00	112.00	-2	14,099	-0.01%
2022/09/05	1	112.50	2.1	113.24	111.50	-1.1	14,128	-0.01%
2022/09/02	2	112.50	0	0.00	111.50	2	14,070	0.01%
2022/09/01	13.3	112.66	1	115.50	111.50	12.3	13,951	0.09%
2022/08/30	1	123.50	0	0.00	122.50	1	13,797	0.01%
2022/08/29	10	120.30	0	0.00	121.50	10	13,856	0.07%
2022/08/26	1	129.00	1	127.00	127.00	0	13,872	0.00%
2022/08/25	1	128.50	1	129.00	129.00	0	13,911	0.00%
2022/08/24	3	127.33	0	0.00	125.50	3	14,102	0.02%
2022/08/23	7.2	129.07	0.2	129.00	128.50	7.1	14,148	0.05%
2022/08/22	2.1	138.31	0	0.00	136.50	2.1	14,263	0.01%
2022/08/19	2	136.00	10	135.85	137.00	-8	14,409	-0.06%
2022/08/18	1	131.00	7	133.00	134.00	-6	14,598	-0.04%
2022/08/16	2	134.75	0	0.00	134.00	2	14,910	0.01%
2022/08/15	1	137.50	1	133.50	135.50	0	14,923	0.00%
2022/08/12	3	130.67	1.3	131.44	131.00	1.7	14,717	0.01%
2022/08/11	2	129.00	0	0.00	128.00	2	14,565	0.01%
2022/08/10	5.1	128.00	3	126.17	125.50	2.1	14,606	0.01%
2022/08/09	2	129.25	2	129.25	129.50	0	14,629	0.00%
2022/08/08	2	127.00	4	125.75	129.00	-2	14,652	-0.01%
2022/08/05	11.1	125.96	8	125.00	126.50	3.1	14,664	0.02%
2022/08/04	9	123.61	13	123.12	121.00	-4	14,570	-0.03%
2022/08/03	7.1	126.28	2	125.50	124.00	5.1	14,372	0.04%
2022/08/01	5	133.20	2.1	133.82	134.00	3	14,122	0.02%
2022/07/29	4	133.50	15.1	134.95	136.00	-11.1	14,179	-0.08%
2022/07/28	25.3	131.37	7	131.14	130.50	18.3	14,090	0.13%
2022/07/27	7	147.50	4	149.75	149.00	3	13,770	0.02%
2022/07/26	16	145.00	0	0.00	141.50	16	13,583	0.12%
2022/07/22	2	144.75	5	145.60	145.00	-3	13,846	-0.02%
2022/07/21	4	143.38	4	142.75	145.00	0	14,210	0.00%
2022/07/20	3	138.17	3	139.50	138.50	0	14,200	0.00%
2022/07/19	1	135.50	1	136.00	134.50	0	14,036	0.00%
2022/07/18	3	135.83	1	137.50	137.00	2	14,026	0.01%
2022/07/15	1	133.00	1	132.50	133.50	0	13,869	0.00%
2022/07/14	0	0.00	1	132.00	133.50	-1	13,727	-0.01%
2022/07/13	1	133.00	3	132.50	128.50	-2	13,674	-0.01%
2022/07/12	2	125.50	1	129.00	126.00	1	13,583	0.01%
2022/07/11	1	133.00	0	0.00	134.00	1	13,473	0.01%
2022/07/08	30	135.23	30	136.02	135.00	0	13,560	0.00%
2022/07/07	1	135.00	2	133.75	134.00	-1	13,480	-0.01%
2022/07/05	1	130.50	2	132.75	133.00	-1	13,413	-0.01%
2022/07/04	2	131.75	2	131.50	130.50	0	13,325	0.00%
2022/07/01	13	132.85	11	129.23	130.00	2	13,481	0.01%
2022/06/30	0	0.00	0	141.00	142.50	0	13,388	0.00%
2022/06/29	1	142.50	2	143.00	143.00	-1	13,495	-0.01%
2022/06/28	1	146.50	2	146.50	144.00	-1	13,495	-0.01%
2022/06/27	3	152.50	1	152.50	151.00	2	13,503	0.01%
2022/06/24	0	0.00	2	143.75	142.50	-2	13,538	-0.01%
2022/06/23	3	139.83	3	139.50	138.50	0	13,436	0.00%
2022/06/22	3	143.67	2	145.01	145.00	1	13,301	0.01%
2022/06/21	2	146.50	5	150.60	153.00	-3	13,194	-0.02%
2022/06/20	1	142.50	0	0.00	143.00	1	13,158	0.01%
2022/06/17	2	143.75	2	146.50	148.00	0	13,111	0.00%
2022/06/16	2	148.00	4	147.88	143.00	-2	13,017	-0.02%
2022/06/15	5.1	155.27	16	152.50	148.00	-10.9	12,813	-0.09%
2022/06/14	2	158.01	0	0.00	163.00	2	12,769	0.02%
2022/06/13	11	161.36	0	0.00	161.00	11	12,835	0.09%
2022/06/10	3	164.67	0	0.00	168.00	3	12,980	0.02%
2022/06/09	2	168.01	2	170.00	167.50	0	12,990	0.00%
2022/06/06	2	170.00	2	169.00	170.00	0	13,001	0.00%
2022/06/02	4	165.00	3	165.00	167.50	1	13,095	0.01%
2022/06/01	4	167.50	8	166.50	166.00	-4	13,153	-0.03%
2022/05/31	1	173.00	3	172.83	175.00	-2	13,006	-0.02%
2022/05/30	2	172.00	5	169.30	172.50	-3	12,960	-0.02%
2022/05/27	10	160.60	10	164.00	160.50	0	12,843	0.00%
2022/05/26	36	158.71	50	154.76	156.50	-14	13,010	-0.11%
2022/05/25	23	158.70	22	163.95	164.50	1	13,056	0.01%
2022/05/24	22	166.07	20	161.00	160.50	2	12,946	0.02%
2022/05/20	20	171.65	1	170.00	169.00	19	12,785	0.15%
2022/05/19	1	171.50	1	171.00	173.50	0	12,806	0.00%
2022/05/17	20	169.50	20	174.00	174.00	0	12,822	0.00%
2022/05/16	17	170.68	16	170.38	169.50	1	12,833	0.01%
2022/05/13	0	0.00	3	171.17	172.50	-3	12,711	-0.02%
2022/05/12	2	167.50	5	166.90	164.00	-3	12,656	-0.02%
2022/05/11	4	169.25	4	168.63	168.00	0	12,661	0.00%
2022/05/10	3	170.17	3	169.00	172.00	0	12,687	0.00%
2022/05/06	5	170.90	60	170.50	170.50	-55	12,849	-0.43%
2022/05/05	4	183.50	1	185.00	181.00	3	12,688	0.02%
2022/05/03	1	170.50	3	173.00	175.00	-2	12,356	-0.02%
2022/04/29	64	170.85	4	168.75	171.50	60	12,334	0.49%
2022/04/28	5	161.20	1	160.00	160.50	4	12,098	0.03%
2022/04/27	19	165.53	22	164.93	167.50	-3	11,828	-0.03%
2022/04/26	6	174.92	3	174.17	168.50	3	11,380	0.03%
2022/04/25	3	176.50	3	177.33	178.00	0	11,284	0.00%
2022/04/22	6	186.50	0	0.00	184.00	6	11,231	0.05%
2022/04/18	0	0.00	2	181.00	184.00	-2	11,184	-0.02%
2022/04/15	1	183.50	1	184.00	181.00	0	11,315	0.00%
2022/04/14	4	189.00	4.1	188.07	189.50	-0.1	11,392	0.00%
2022/04/13	3	183.67	3	185.50	187.00	0	11,354	0.00%
2022/04/12	2	186.00	2	185.50	185.50	0	11,335	0.00%
2022/04/11	0.1	184.00	0	183.00	182.50	0	11,225	0.00%
2022/04/08	1	196.00	0	0.00	192.00	1	11,119	0.01%
2022/04/07	2.1	196.20	0	0.00	192.50	2.1	11,093	0.02%
2022/04/06	0	0.00	1	204.50	205.00	-1	10,782	-0.01%
2022/04/01	5	195.00	9	194.67	202.50	-4	10,648	-0.04%
2022/03/31	0	0.00	0	195.50	194.50	0	10,713	0.00%
2022/03/30	1	198.50	2	198.50	198.00	-1	10,682	-0.01%
2022/03/29	5	195.70	2	193.25	193.50	3	10,621	0.03%
2022/03/25	3	203.83	3.1	203.17	203.00	-0.1	10,409	0.00%
2022/03/23	1.1	202.81	39	202.27	199.50	-38	10,287	-0.37%
2022/03/22	38	191.57	62	189.63	193.50	-24	10,185	-0.24%
2022/03/21	66	191.24	8	190.69	192.00	58	10,192	0.57%
2022/03/18	3	183.00	2	185.50	188.00	1	10,105	0.01%
2022/03/17	9	185.11	3.1	180.74	186.50	6	10,020	0.06%
2022/03/16	1	176.00	2	173.00	172.50	-1	9,818	-0.01%
2022/03/15	4.6	176.20	1	183.00	172.00	3.6	9,746	0.04%
2022/03/14	4	187.75	1	187.00	188.00	3	9,658	0.03%
2022/03/11	2	191.25	1	189.50	193.00	1	9,703	0.01%
2022/03/10	0	0.00	4	194.38	197.00	-4	9,742	-0.04%
2022/03/09	5.5	187.00	2	187.50	186.00	3.5	9,942	0.04%
2022/03/08	2.1	191.57	0	0.00	185.50	2.1	10,028	0.02%
2022/03/07	6	200.09	1	204.00	197.00	5	9,976	0.05%
2022/03/03	1	225.00	6	222.50	217.00	-5	10,209	-0.05%
2022/03/02	1	220.50	1	222.00	222.50	0	10,300	0.00%
2022/03/01	2	232.50	2	224.75	224.50	0	10,268	0.00%
2022/02/25	1	223.50	1.1	226.45	227.00	-0.1	9,965	0.00%
2022/02/24	1	217.00	2	214.50	212.00	-1	9,643	-0.01%
2022/02/23	2	214.00	1	213.50	213.50	1	9,527	0.01%
2022/02/22	0	210.00	0	0.00	210.00	0	9,546	0.00%
2022/02/21	1	215.00	0	0.00	216.50	1	9,569	0.01%
2022/02/17	0	215.50	0	217.50	214.50	0	9,695	0.00%
2022/02/16	11	222.27	1	222.00	217.50	10	9,885	0.10%
2022/02/15	5	217.90	7	218.14	215.50	-2	9,957	-0.02%
2022/02/14	1	215.50	0	0.00	215.50	1	10,091	0.01%
2022/02/11	2	218.00	72	219.57	221.50	-70	10,208	-0.69%
2022/02/09	41	212.74	1.1	223.14	224.50	39.9	10,328	0.39%
2022/02/08	32	210.31	2	210.25	210.00	30	10,357	0.29%
2022/02/07	1	199.00	1	202.50	202.50	0	10,415	0.00%
2022/01/26	0.1	202.00	1.8	202.33	201.50	-1.7	10,728	-0.02%
2022/01/21	31	208.00	32	205.25	200.50	-1	12,083	-0.01%
2022/01/20	2	211.50	1	213.00	213.00	1	12,331	0.01%
2022/01/19	1	212.50	0	213.50	213.00	1	13,147	0.01%
2022/01/18	1	216.50	8	218.88	217.50	-7	13,603	-0.05%
2022/01/14	3	199.50	4	197.75	201.00	-1	14,096	-0.01%
2022/01/13	2	200.75	0	0.00	200.50	2	14,596	0.01%
2022/01/12	2	203.50	1	201.00	201.00	1	15,503	0.01%
2022/01/11	7	203.00	1	203.00	200.00	6	15,874	0.04%
2022/01/10	3	206.34	3	208.00	206.50	0	16,040	0.00%
2022/01/07	6	219.67	0	0.00	212.50	6	16,284	0.04%
2022/01/06	6	226.00	4	226.25	228.00	2	16,485	0.01%
2022/01/05	4	231.13	3	233.83	230.00	1	16,749	0.01%
2022/01/04	2	236.00	0	0.00	235.50	2	17,006	0.01%
2022/01/03	0	237.50	2	237.25	236.00	-2	17,532	-0.01%
2021/12/30	1	234.00	2	235.50	233.00	-1	17,819	-0.01%
2021/12/28	1	238.50	1	238.00	239.50	0	18,294	0.00%
2021/12/27	9	245.23	12	249.17	237.00	-3	18,566	-0.02%
2021/12/24	1	240.50	4	240.00	238.50	-3	18,515	-0.02%
2021/12/23	1	238.50	2	237.00	237.50	-1	18,745	-0.01%
2021/12/22	2	230.00	4	231.50	232.00	-2	18,920	-0.01%
2021/12/21	1	227.00	11	228.86	229.00	-10	19,147	-0.05%
2021/12/17	2	230.00	2	228.75	231.00	0	19,509	0.00%
2021/12/15	1	219.00	1	227.50	227.00	0	19,869	0.00%
2021/12/14	3	221.83	3	223.17	220.00	0	19,971	0.00%
2021/12/13	1	228.00	1	227.50	230.50	0	20,096	0.00%
2021/12/10	3	226.67	1.1	226.00	225.50	1.9	20,165	0.01%
2021/12/09	6	230.42	0	0.00	229.50	6	20,198	0.03%
2021/12/08	0	0.00	6	237.00	237.00	-6	20,324	-0.03%
2021/12/07	2	235.24	1	234.50	228.00	1	20,560	0.00%
2021/12/06	24	233.94	22	233.43	237.00	2	20,856	0.01%
2021/12/03	5	242.30	4.3	240.24	241.00	0.8	21,325	0.00%
2021/12/02	1	231.00	6	225.58	230.00	-5	21,728	-0.02%
2021/12/01	2.1	229.09	1	231.00	228.00	1.1	22,102	0.00%
2021/11/30	7	240.00	2	240.00	240.50	5	22,466	0.02%
2021/11/29	3	224.83	2	227.25	234.00	1	22,504	0.00%
2021/11/26	1.1	230.10	0	242.50	231.00	1	22,542	0.00%
2021/11/25	10	238.70	10	239.05	239.00	0	22,725	0.00%
2021/11/23	0.1	232.50	1	233.50	232.00	-1	23,249	0.00%
2021/11/22	0	0.00	1	230.59	238.00	-1	23,423	0.00%
2021/11/19	6	236.92	5	237.60	235.00	1	23,817	0.00%
2021/11/17	1	232.50	0	0.00	243.00	1	24,245	0.00%
2021/11/16	15.1	234.14	6.1	233.78	236.00	9	24,279	0.04%
2021/11/15	13	246.23	2	249.25	243.00	11	24,276	0.05%
2021/11/12	2	250.25	6	253.83	251.00	-4	24,240	-0.02%
2021/11/11	8	246.13	3	245.67	243.50	5	24,079	0.02%
2021/11/10	10	245.85	6.1	246.48	250.00	3.9	23,974	0.02%
2021/11/09	0	0.00	1	246.50	243.50	-1	23,930	0.00%
2021/11/08	3.1	243.00	3	242.17	242.50	0.1	23,982	0.00%
2021/11/05	1	239.00	6	247.83	249.50	-5	23,957	-0.02%
2021/11/04	10	241.80	9	244.72	242.00	1	23,880	0.00%
2021/11/03	9	234.83	10	236.35	241.50	-1	23,773	0.00%
2021/11/02	12	240.79	13	240.27	233.00	-1	23,548	0.00%
2021/11/01	20.1	250.50	19.2	245.71	239.50	0.9	23,279	0.00%
2021/10/29	16.1	247.30	10	245.10	244.00	6.1	22,958	0.03%
2021/10/28	4	250.13	3	245.83	246.50	1	22,556	0.00%
2021/10/27	14	251.07	20	251.90	249.50	-6	22,275	-0.03%
2021/10/26	7	249.63	7	241.71	236.00	0	21,599	0.00%
2021/10/25	4	242.63	4	241.13	245.00	0	21,430	0.00%
2021/10/22	11	237.27	10.1	236.82	236.50	0.9	21,501	0.00%
2021/10/21	15.1	239.43	13	238.31	233.00	2.1	21,414	0.01%
2021/10/20	32	242.03	32	242.22	248.00	0	20,975	0.00%
2021/10/19	12	227.04	14	234.00	237.50	-2	20,214	-0.01%
2021/10/18	9	210.67	5	213.00	216.00	4	20,181	0.02%
2021/10/15	5	210.90	6	212.42	210.00	-1	20,158	0.00%
2021/10/14	12	204.04	11	202.00	200.00	1	19,953	0.01%
2021/10/13	4	214.47	2	203.75	203.00	2	19,745	0.01%
2021/10/12	2.6	220.04	0	0.00	219.00	2.6	19,609	0.01%
2021/10/08	15.4	217.58	14.2	216.67	221.00	1.2	19,698	0.01%
2021/10/07	24	200.92	51	203.24	211.00	-27	19,487	-0.14%
2021/10/06	21	196.38	8	199.88	192.00	13	19,542	0.07%
2021/10/05	11	194.45	9	196.28	201.50	2	19,785	0.01%
2021/10/04	10	199.60	11	196.36	191.00	-1	19,784	-0.01%
2021/10/01	6	201.17	10	200.05	200.50	-4	20,020	-0.02%
2021/09/30	4	197.75	7.1	201.46	202.00	-3.1	20,296	-0.02%
2021/09/29	13.1	196.50	0	0.00	193.00	13.1	20,608	0.06%
2021/09/28	10	199.25	4	199.75	207.00	6	20,728	0.03%
2021/09/27	8.1	207.07	2	206.50	206.50	6.1	20,624	0.03%
2021/09/24	8	217.94	9	216.89	217.00	-1	20,506	0.00%
2021/09/23	8	215.69	13	213.35	215.00	-5	20,337	-0.02%
2021/09/22	5	205.00	4	205.38	204.00	1	20,080	0.00%
2021/09/17	3	207.00	12	210.88	212.00	-9	20,105	-0.04%
2021/09/16	6.1	205.75	6	206.50	205.00	0.1	20,087	0.00%
2021/09/15	0	0.00	5	201.60	204.00	-5	20,140	-0.02%
2021/09/14	3	203.50	6	204.08	202.50	-3	20,576	-0.01%
2021/09/13	7.1	202.51	0	0.00	202.50	7.1	21,004	0.03%
2021/09/10	9	207.56	9	200.72	209.50	0	21,183	0.00%
2021/09/09	22	202.18	20	200.58	204.00	2	21,152	0.01%
2021/09/08	19.1	205.32	3	201.00	200.50	16.1	20,915	0.08%
2021/09/07	34.1	218.18	40.1	218.30	222.50	-6	20,466	-0.03%
2021/09/06	20.1	222.37	20	224.50	229.00	0.1	19,797	0.00%
2021/09/03	3	209.00	12	210.88	219.00	-9	19,314	-0.05%
2021/09/02	4	202.86	6	203.83	202.50	-2	18,905	-0.01%
2021/09/01	1	196.00	4	199.13	198.00	-3	18,890	-0.02%
2021/08/31	12.1	194.11	0	0.00	200.50	12.1	19,285	0.06%
2021/08/30	2	202.25	3	203.83	205.00	-1	19,724	-0.01%
2021/08/27	13	202.31	12	204.04	202.00	1	19,769	0.01%
2021/08/26	2	193.00	5	191.40	196.00	-3	19,606	-0.02%
2021/08/25	12	194.88	114	191.49	195.50	-102	19,482	-0.52%	大賣/鉅額交易
2021/08/24	106	182.05	2	186.50	185.00	104	19,144	0.54%	大買/鉅額交易
2021/08/23	53	176.36	61	179.99	184.50	-8	18,981	-0.04%
2021/08/20	0	0.00	2	167.00	168.00	-2	18,870	-0.01%
2021/08/19	3	166.83	3	164.33	159.00	0	18,780	0.00%
2021/08/18	2	170.00	3	171.17	172.50	-1	18,751	-0.01%
2021/08/17	1	173.00	3	169.50	165.50	-2	18,722	-0.01%
2021/08/16	1	168.00	0	0.00	172.50	1	18,727	0.01%
2021/08/13	11	171.27	1	178.50	174.50	10	18,812	0.05%
2021/08/12	45	179.52	44	181.09	180.00	1	18,829	0.01%
2021/08/11	2	174.50	10	172.00	170.50	-8	18,676	-0.04%
2021/08/10	1	175.47	1	178.50	181.00	0	18,783	0.00%
2021/08/09	3	178.33	3	178.33	176.00	0	18,841	0.00%
2021/08/06	3	180.67	1	181.50	181.50	2	18,864	0.01%
2021/08/05	3	183.67	3	186.00	186.50	0	18,898	0.00%
2021/08/04	2	186.98	2	182.00	182.00	0	18,944	0.00%
2021/08/03	1	188.00	41	189.01	190.00	-40	18,935	-0.21%
2021/08/02	1	183.01	1	186.00	188.00	0	18,806	0.00%
2021/07/30	3	187.99	2	184.00	184.00	1	18,849	0.01%
2021/07/29	46	190.66	38	194.03	194.00	8	18,762	0.04%
2021/07/28	49	177.04	43	169.12	179.50	6	18,481	0.03%
2021/07/27	7	189.00	13	185.08	184.00	-6	18,249	-0.03%
2021/07/26	0	0.00	1	195.00	197.00	-1	18,009	-0.01%
2021/07/23	10	206.40	3	213.50	199.50	7	17,961	0.04%
2021/07/22	3	201.67	8	207.88	209.50	-5	18,108	-0.03%
2021/07/21	2	187.50	2	191.50	190.50	0	17,898	0.00%
2021/07/20	7	190.93	10	190.70	186.00	-3	17,766	-0.02%
2021/07/19	1	186.50	0	0.00	186.50	1	17,608	0.01%
2021/07/16	2	189.75	1	190.74	193.00	1	17,533	0.01%
2021/07/15	22	193.81	8.1	192.51	195.50	13.9	17,337	0.08%
2021/07/14	11	184.73	9	183.61	181.00	2	16,919	0.01%
2021/07/13	13.1	185.24	12	177.58	176.50	1.1	16,770	0.01%
2021/07/12	17	185.71	28	182.79	188.50	-11	16,627	-0.07%
2021/07/09	8	171.88	12	173.54	176.00	-4	16,335	-0.02%
2021/07/08	9	173.56	10	166.35	174.00	-1	16,122	-0.01%
2021/07/07	60	161.89	6	161.25	159.00	54	15,711	0.34%
2021/07/06	32	153.86	90.3	151.45	159.00	-58.3	15,290	-0.38%
2021/07/05	64	143.72	4	142.25	150.00	60	14,862	0.40%
2021/07/02	20	132.20	12	134.17	136.50	8	14,581	0.05%
2021/07/01	4	130.50	9	130.56	130.00	-5	14,533	-0.03%
2021/06/30	1	133.00	4	132.00	135.00	-3	14,662	-0.02%
2021/06/29	0.1	131.00	0	0.00	131.00	0.1	14,834	0.00%
2021/06/28	10	135.25	8	134.00	131.50	2	15,167	0.01%
2021/06/25	4.1	137.96	8	139.69	136.50	-3.9	15,362	-0.03%
2021/06/24	4	139.63	2	140.25	136.50	2	15,430	0.01%
2021/06/23	10.1	137.20	17.3	137.09	137.00	-7.2	15,546	-0.05%
2021/06/22	4	130.88	4	136.38	137.50	0	15,065	0.00%
2021/06/21	16	124.97	22	126.39	125.00	-6	14,550	-0.04%
2021/06/18	6	126.17	3.4	126.56	124.50	2.6	14,173	0.02%
2021/06/17	2	117.00	4	118.88	122.00	-2	13,875	-0.01%
2021/06/16	2	118.50	3	118.67	115.50	-1	13,705	-0.01%
2021/06/15	0	0.00	10	119.00	118.50	-10	13,595	-0.07%
2021/06/11	0.3	118.83	2	122.44	118.00	-1.7	13,544	-0.01%
2021/06/10	5	121.30	0	122.50	121.50	5	13,417	0.04%
2021/06/09	1.4	122.36	1	121.50	121.50	0.4	13,330	0.00%
2021/06/08	13	126.81	25	122.30	122.00	-12	13,062	-0.09%
2021/06/07	32	120.26	9.3	122.67	126.00	22.7	12,554	0.18%
2021/06/04	6	117.17	8	115.81	116.00	-2	11,828	-0.02%
2021/06/03	8.1	114.17	10	114.20	118.50	-1.9	11,556	-0.02%
2021/06/02	1.2	108.61	0	0.00	108.50	1.2	11,197	0.01%
2021/06/01	2	109.00	4	111.25	109.50	-2	11,169	-0.02%
2021/05/31	5	108.10	5	108.20	109.50	0	11,115	0.00%
2021/05/27	0	0.00	20	104.75	103.00	-20	10,978	-0.18%
2021/05/26	22	105.16	2	105.00	104.50	20	10,998	0.18%
2021/05/25	1	97.30	10	99.44	104.50	-9	11,058	-0.08%
2021/05/24	2	95.15	0	0.00	96.00	2	11,321	0.02%
2021/05/21	1	93.30	4	93.70	94.40	-3	11,439	-0.03%
2021/05/20	3	91.70	1	90.50	88.20	2	11,606	0.02%
2021/05/19	0	0.00	3	93.67	94.00	-3	11,700	-0.03%
2021/05/18	9	94.41	13	94.46	94.20	-4	11,978	-0.03%
2021/05/17	32	89.61	30	90.46	90.20	2	12,115	0.02%
2021/05/14	7	89.61	16	89.06	89.20	-9	12,079	-0.07%
2021/05/13	2	87.70	2	88.00	86.10	0	12,285	0.00%
2021/05/12	6	88.33	6	87.93	87.40	0	12,262	0.00%
2021/05/11	1	92.60	0	0.00	88.00	1	12,169	0.01%
2021/05/10	11	98.30	0	0.00	96.20	11	12,243	0.09%
2021/05/07	0	0.00	2	98.35	100.50	-2	12,339	-0.02%
2021/05/06	3	98.10	1	100.50	95.50	2	12,339	0.02%
2021/05/05	16	95.23	0	0.00	95.00	16	12,391	0.13%
2021/05/04	1	98.30	17	96.50	97.60	-16	12,417	-0.13%
2021/05/03	1	104.50	0	0.00	102.00	1	12,442	0.01%
2021/04/29	21	106.95	20	107.50	105.50	1	12,594	0.01%
2021/04/28	33	109.73	46	111.86	109.00	-13	12,756	-0.10%
2021/04/27	29.5	106.46	29	104.48	107.50	0.5	12,631	0.00%
2021/04/26	14	110.96	6	114.67	111.00	8	12,451	0.06%
2021/04/23	3	111.33	10.1	113.19	113.00	-7.1	12,412	-0.06%
2021/04/22	7.1	110.83	51.1	113.49	108.50	-44	12,462	-0.35%
2021/04/21	40.2	112.46	13	112.27	111.00	27.2	12,475	0.22%
2021/04/20	28	112.18	27	112.83	114.00	1	12,822	0.01%
2021/04/19	52.3	114.48	20	114.00	113.00	32.3	13,083	0.25%
2021/04/16	31	114.73	30	116.58	116.50	1	13,118	0.01%
2021/04/15	25	107.50	25	103.50	110.50	0	12,997	0.00%
2021/04/14	21	106.00	20	107.00	104.50	1	13,102	0.01%
2021/04/13	0	0.00	3	111.00	107.50	-3	13,201	-0.02%
2021/04/12	0	0.00	2	112.25	112.00	-2	13,332	-0.02%
2021/04/09	0	0.00	2	112.75	112.00	-2	13,534	-0.01%
2021/04/08	0	113.50	0	0.00	112.00	0	13,409	0.00%
2021/04/07	21	115.38	40	113.50	115.00	-19	13,361	-0.14%
2021/04/06	43.1	112.64	22	110.66	116.00	21.1	13,343	0.16%
2021/04/01	23	109.02	20	110.50	109.50	3	13,182	0.02%
2021/03/31	2	112.00	2	111.75	112.00	0	12,952	0.00%
2021/03/30	0	0.00	10	108.50	105.50	-10	12,575	-0.08%
2021/03/29	6	100.67	25	99.90	100.50	-19	12,244	-0.16%
2021/03/26	1	97.26	1	102.00	102.50	0	12,027	0.00%
2021/03/25	25	94.66	0	0.00	93.30	25	11,722	0.21%
2021/03/24	2	94.00	0	0.00	93.30	2	11,666	0.02%
2021/03/23	0	0.00	2	90.90	90.70	-2	11,678	-0.02%
2021/03/22	2	91.00	1	91.50	91.50	1	11,766	0.01%
2021/03/11	2	93.70	2	94.10	94.90	0	12,461	0.00%
2021/03/10	13	94.29	13	92.87	94.90	0	12,435	0.00%
2021/03/09	4	90.63	3	91.47	89.60	1	12,473	0.01%
2021/03/08	7	93.39	7	93.93	92.20	0	12,630	0.00%
2021/03/05	3	91.60	3	91.50	91.10	0	13,043	0.00%
2021/03/04	2	93.00	2	94.00	92.00	0	13,503	0.00%
2021/03/02	2	94.50	3	96.70	93.60	-1	14,989	-0.01%
2021/02/26	2	97.80	3	98.73	96.10	-1	15,742	-0.01%
2021/02/25	1	97.00	1	99.80	99.50	0	16,067	0.00%
2021/02/24	1	101.00	1	99.10	96.50	0	15,944	0.00%
2021/02/22	1	94.40	1	98.40	98.50	0	15,472	0.00%
2021/02/19	2	92.40	6	92.15	93.00	-4	15,248	-0.03%
2021/02/18	0	0.00	1	90.90	91.30	-1	15,315	-0.01%
2021/02/17	0	0.00	13	84.12	88.30	-13	15,075	-0.09%
2021/02/05	0	0.00	4	80.70	80.30	-4	14,865	-0.03%
2021/02/04	30	78.10	34	77.81	82.00	-4	14,829	-0.03%
2021/02/03	7	78.56	8	78.75	79.10	-1	14,645	-0.01%
2021/02/02	1	76.30	0	0.00	75.50	1	14,931	0.01%
2021/02/01	1	76.00	22	74.50	74.30	-21	14,977	-0.14%
2021/01/29	55	78.16	68	78.61	78.10	-13	15,047	-0.09%
2021/01/28	13	82.48	5.2	81.67	81.60	7.8	15,432	0.05%
2021/01/26	0	0.00	1	87.10	87.10	-1	16,288	-0.01%
2021/01/25	52	87.92	47	88.70	87.90	5	16,816	0.03%
2021/01/22	19	90.48	21	91.61	91.50	-2	16,867	-0.01%
2021/01/21	30	89.83	9	90.81	89.30	21	17,204	0.12%
2021/01/20	10	87.30	6	89.60	87.20	4	17,173	0.02%
2021/01/19	6	87.77	0	0.00	87.70	6	17,140	0.04%
2021/01/18	0	0.00	1	86.50	88.10	-1	17,175	-0.01%
2021/01/15	0	0.00	4	89.10	88.30	-4	17,186	-0.02%
2021/01/14	15	87.72	15	87.82	87.70	0	17,319	0.00%
2021/01/13	7.2	89.38	3	90.00	89.10	4.2	17,321	0.02%
2021/01/12	14	89.66	10	89.93	90.00	4	17,027	0.02%
2021/01/11	1	88.70	2	87.00	88.70	-1	16,874	-0.01%
2021/01/08	1	86.90	1	87.30	86.20	0	16,876	0.00%
2021/01/07	2	86.90	13	86.94	88.20	-11	17,285	-0.06%
2021/01/06	1	85.10	0	0.00	85.00	1	17,545	0.01%
2021/01/05	5	85.26	5	85.78	85.80	0	17,390	0.00%
2021/01/04	1	85.20	3	82.27	85.00	-2	17,323	-0.01%
2020/12/31	0	0.00	1	80.90	80.90	-1	17,264	-0.01%
2020/12/30	0	0.00	2	80.35	80.50	-2	17,305	-0.01%
2020/12/29	0	0.00	2	81.00	80.40	-2	17,324	-0.01%
2020/12/28	5	80.82	0	0.00	80.50	5	17,313	0.03%
2020/12/25	0	0.00	4	82.60	81.40	-4	17,307	-0.02%
2020/12/24	2	81.95	0	0.00	82.50	2	17,381	0.01%
2020/12/23	3	82.07	0	0.00	82.00	3	17,506	0.02%
2020/12/22	0	0.00	1	80.10	80.00	-1	17,610	-0.01%
2020/12/21	1	82.00	1	82.80	82.20	0	17,662	0.00%
2020/12/18	0	0.00	1	83.40	84.40	-1	17,650	-0.01%
2020/12/17	4	84.58	5	84.30	84.00	-1	17,731	-0.01%
2020/12/16	3	84.30	1	84.80	84.70	2	17,683	0.01%
2020/12/15	2	85.05	1	86.00	84.00	1	17,650	0.01%
2020/12/14	2	85.65	0	0.00	86.30	2	17,707	0.01%
2020/12/11	4	84.53	3	83.80	83.60	1	17,937	0.01%
2020/12/10	1	86.20	15	84.56	84.20	-14	18,101	-0.08%
2020/12/08	0	0.00	2	86.85	86.70	-2	18,114	-0.01%
2020/12/07	1	85.90	0	0.00	85.50	1	18,060	0.01%
2020/12/04	25	85.70	25	85.89	85.90	0	17,952	0.00%
2020/12/03	0	0.00	4	85.55	87.10	-4	17,902	-0.02%
2020/12/01	54	85.11	58	85.86	85.80	-4	17,834	-0.02%
2020/11/30	52	91.68	40	92.30	90.70	12	17,563	0.07%
2020/11/27	28	91.54	35	91.81	91.00	-7	17,211	-0.04%
2020/11/26	36	90.58	28	90.73	92.40	8	16,793	0.05%
2020/11/25	35	85.81	5	84.98	84.00	30	15,961	0.19%
2020/11/24	11	83.88	13	84.20	84.70	-2	15,358	-0.01%
2020/11/23	12	76.75	12	76.09	77.00	0	15,027	0.00%
2020/11/20	0	0.00	2	76.30	75.20	-2	14,990	-0.01%
2020/11/19	0	0.00	1	76.20	75.60	-1	15,066	-0.01%
2020/11/18	1	77.20	2	77.20	77.20	-1	15,162	-0.01%
2020/11/17	2	78.45	0	78.00	78.40	2	15,253	0.01%
2020/11/16	20	75.46	17	75.90	75.40	3	15,178	0.02%
2020/11/13	13	75.72	14	75.91	76.00	-1	15,309	-0.01%
2020/11/12	16	77.54	15	78.01	77.00	1	15,305	0.01%
2020/11/11	21	78.22	21	78.43	78.00	0	15,513	0.00%
2020/11/10	12	78.27	10	78.60	78.10	2	16,185	0.01%
2020/11/09	16	77.67	18	78.17	77.80	-2	16,619	-0.01%
2020/11/06	12	78.63	13	79.12	77.20	-1	17,036	-0.01%
2020/11/05	23	78.21	26	77.69	78.30	-3	17,082	-0.02%
2020/11/04	13	75.58	21.2	76.05	78.00	-8.2	16,720	-0.05%
2020/11/03	3	72.83	9	72.38	73.30	-6	16,115	-0.04%
2020/11/02	37	71.51	35	71.74	72.30	2	15,984	0.01%
2020/10/30	1	68.60	6	69.47	69.10	-5	15,737	-0.03%
2020/10/29	13.1	68.62	5	68.76	68.90	8.1	15,809	0.05%
2020/10/28	3	65.40	3	64.97	65.80	0	15,306	0.00%
2020/10/27	1	67.80	1	68.80	67.40	0	15,332	0.00%
2020/10/26	1	67.00	0	0.00	66.70	1	15,433	0.01%
2020/10/23	2	67.85	1	67.80	67.80	1	15,551	0.01%
2020/10/22	1	70.30	6	69.22	68.90	-5	15,856	-0.03%
2020/10/21	2	72.10	2	71.70	71.80	0	15,640	0.00%
2020/10/19	0	0.00	5	72.00	72.40	-5	15,732	-0.03%
2020/10/16	4	72.75	2	71.20	70.10	2	15,759	0.01%
2020/10/15	21.1	73.80	11	73.35	72.80	10.1	15,850	0.06%
2020/10/14	1	72.30	5	71.94	72.30	-4	15,363	-0.03%
2020/10/13	1	67.40	1	67.10	67.30	0	14,959	0.00%
2020/10/12	3	67.30	2	68.30	68.40	1	14,992	0.01%
2020/10/07	1	68.30	1	67.30	67.10	0	14,852	0.00%
2020/10/06	3	67.73	1	66.80	66.50	2	14,831	0.01%
2020/10/05	1	66.60	1	67.60	66.60	0	14,962	0.00%
2020/09/29	30	64.90	30	65.10	64.90	0	15,146	0.00%
2020/09/28	0	0.00	4	65.80	66.40	-4	15,193	-0.03%
2020/09/25	2	61.95	2	62.75	62.50	0	15,142	0.00%
2020/09/24	0	0.00	1	65.10	64.90	-1	15,156	-0.01%
2020/09/23	1	66.30	0	0.00	65.00	1	15,192	0.01%
2020/09/22	1	66.20	1	66.20	66.40	0	15,480	0.00%
2020/09/21	2	69.35	1	68.90	68.10	1	15,912	0.01%
2020/09/16	4	69.35	7	69.91	69.20	-3	16,266	-0.02%
2020/09/15	6	68.37	6	69.58	68.70	0	16,187	0.00%
2020/09/14	2	62.50	3	65.37	65.40	-1	16,305	-0.01%
2020/09/11	2	62.20	0	0.00	62.20	2	16,451	0.01%
2020/09/10	1	63.30	0	0.00	63.20	1	16,575	0.01%
2020/09/08	2	64.25	6	64.33	64.00	-4	17,180	-0.02%
2020/09/07	5	64.58	2	64.35	64.00	3	17,740	0.02%
2020/09/04	26	66.93	27	65.46	67.00	-1	18,605	-0.01%
2020/09/03	2	67.15	2	67.40	66.10	0	19,085	0.00%
2020/09/02	2	67.35	0	0.00	67.40	2	18,943	0.01%
2020/09/01	7	65.29	7	66.74	68.00	0	18,918	0.00%
2020/08/31	3	64.27	2	64.55	63.80	1	18,645	0.01%
2020/08/28	13	65.13	11	64.87	63.80	2	18,598	0.01%
2020/08/27	4	66.78	1	66.60	66.60	3	18,462	0.02%
2020/08/26	1	67.00	10	66.95	66.30	-9	18,586	-0.05%
2020/08/25	39	66.98	28	66.45	67.50	11	18,694	0.06%
2020/08/24	1	67.60	3	67.83	66.30	-2	18,625	-0.01%
2020/08/21	5	68.98	4	69.85	68.90	1	18,469	0.01%
2020/08/20	4	69.90	3	69.90	69.80	1	18,355	0.01%
2020/08/19	5	82.30	6	80.65	77.50	-1	18,230	-0.01%
2020/08/18	3	79.73	2	80.60	80.20	1	18,173	0.01%
2020/08/17	2	78.05	2	79.35	79.00	0	18,069	0.00%
2020/08/14	7	78.09	7	77.93	77.20	0	17,719	0.00%
2020/08/13	9	84.19	5	82.34	77.90	4	16,916	0.02%
2020/08/12	14	86.89	17	86.86	86.20	-3	16,110	-0.02%
2020/08/11	7	85.44	4	85.40	82.50	3	15,567	0.02%
2020/08/10	0	0.00	2	83.90	82.60	-2	15,235	-0.01%
2020/08/07	4	81.55	3	81.70	80.70	1	15,084	0.01%
2020/08/06	10	82.59	10	83.46	83.00	0	14,933	0.00%
2020/08/05	1	82.40	1	82.20	81.70	0	14,694	0.00%
2020/08/04	7	80.53	6	77.40	77.50	1	14,364	0.01%
2020/07/31	8	77.39	8	77.11	77.40	0	14,018	0.00%
2020/07/30	5	75.50	8	75.55	75.80	-3	13,762	-0.02%
2020/07/29	6	72.08	0	0.00	72.70	6	13,464	0.04%
2020/07/28	0	0.00	5	72.86	72.80	-5	13,322	-0.04%
2020/07/27	0	0.00	1	69.50	69.50	-1	13,023	-0.01%
2020/07/24	8	70.06	8	69.86	69.80	0	13,044	0.00%
2020/07/23	1	70.70	1	69.30	70.70	0	12,884	0.00%
2020/07/22	4	70.10	3	69.13	70.50	1	12,980	0.01%
2020/07/21	2	67.90	3	68.80	69.10	-1	12,911	-0.01%
2020/07/20	2	65.30	2	64.40	65.20	0	12,644	0.00%
2020/07/17	3	64.77	4	65.28	64.70	-1	12,639	-0.01%
2020/07/16	1	66.50	0	0.00	67.20	1	12,594	0.01%
2020/07/15	0	0.00	2	65.65	64.90	-2	12,503	-0.02%
2020/07/14	5	68.60	4	67.45	67.70	1	12,380	0.01%
2020/07/13	0	0.00	3	68.00	68.00	-3	12,348	-0.02%
2020/07/10	2	67.85	5	68.44	67.10	-3	12,452	-0.02%
2020/07/09	4	72.95	5	72.70	71.00	-1	12,414	-0.01%
2020/07/08	11	73.50	7	72.74	73.90	4	12,229	0.03%
2020/07/07	6	72.70	6	73.30	72.00	0	12,119	0.00%
2020/07/06	1	73.00	3	73.00	73.00	-2	12,037	-0.02%
2020/07/03	11	72.75	10	72.94	71.50	1	11,982	0.01%
2020/07/02	3	71.70	7	72.26	72.90	-4	11,879	-0.03%
2020/07/01	4	72.65	16	71.81	72.50	-12	11,799	-0.10%
2020/06/30	8	69.63	15	72.89	70.30	-7	11,524	-0.06%
2020/06/29	18	67.37	14	67.68	67.70	4	11,088	0.04%
2020/06/24	3	65.33	6	65.12	65.70	-3	10,727	-0.03%
2020/06/23	7	64.90	6	63.33	65.20	1	10,740	0.01%
2020/06/22	4	65.05	9	64.81	64.70	-5	10,613	-0.05%
2020/06/19	5	64.46	18	64.84	65.50	-13	10,362	-0.13%
2020/06/18	12	61.62	2	62.25	62.60	10	9,793	0.10%
2020/06/16	10	63.01	1	61.00	61.00	9	9,437	0.10%
2020/06/15	6	61.68	2	61.10	61.10	4	9,162	0.04%
2020/06/12	9	63.62	22	63.78	62.50	-13	8,859	-0.15%
2020/06/11	17	62.83	5	63.10	65.00	12	8,373	0.14%
2020/06/10	3	58.23	8	57.95	59.70	-5	7,388	-0.07%
2020/06/09	1	54.20	5	53.70	54.30	-4	6,884	-0.06%
2020/06/08	1	52.80	2	54.10	52.80	-1	6,868	-0.01%
2020/06/05	0	0.00	16	53.20	52.90	-16	6,718	-0.24%
2020/06/03	6	52.70	0	0.00	52.60	6	6,738	0.09%
2020/06/02	9	53.70	8	53.64	52.50	1	6,632	0.02%
2020/06/01	4	51.13	3	51.13	51.20	1	6,401	0.02%
2020/05/28	2	46.40	3	46.97	46.70	-1	6,153	-0.02%
2020/05/27	2	46.75	0	0.00	46.30	2	6,158	0.03%
2020/05/26	0	0.00	3	46.65	46.40	-3	6,110	-0.05%
2020/05/25	2	45.20	0	0.00	45.00	2	6,057	0.03%
2020/05/22	1	46.45	0	0.00	46.40	1	6,026	0.02%
2020/05/19	1	47.45	1	47.50	48.00	0	6,382	0.00%
2020/05/18	1	48.05	0	0.00	47.90	1	6,374	0.02%
2020/05/15	0	0.00	3	50.40	50.70	-3	6,410	-0.05%
2020/05/14	5	52.10	0	0.00	51.00	5	6,493	0.08%
2020/05/13	6	53.17	0	0.00	53.10	6	6,489	0.09%
2020/05/12	0	0.00	2	54.40	53.50	-2	6,575	-0.03%
2020/05/11	1	54.10	2	54.50	54.70	-1	6,782	-0.01%
2020/05/08	1	53.00	0	0.00	53.30	1	6,864	0.01%
2020/05/07	3	52.50	5	52.50	52.20	-2	6,934	-0.03%
2020/05/05	2	52.05	0	0.00	51.60	2	7,198	0.03%
2020/05/04	1	51.60	3	52.03	52.60	-2	7,160	-0.03%
2020/04/30	1	52.40	1	52.80	52.80	0	7,118	0.00%
2020/04/29	2	51.50	2	51.00	51.00	0	7,048	0.00%
2020/04/28	1	50.50	1	50.00	50.00	0	6,974	0.00%
2020/04/27	3	50.57	3	51.07	50.40	0	6,979	0.00%
2020/04/24	1	50.60	2	49.50	50.90	-1	6,799	-0.01%
2020/04/23	2	48.00	0	0.00	47.95	2	6,681	0.03%
2020/04/22	0	0.00	1	48.30	48.70	-1	6,628	-0.02%
2020/04/21	2	48.25	2	47.15	47.15	0	6,560	0.00%
2020/04/17	3	48.75	3	47.25	47.25	0	6,484	0.00%
2020/04/16	2	47.55	2	48.15	48.25	0	6,393	0.00%
2020/04/15	5	47.98	24	47.82	47.60	-19	6,372	-0.30%
2020/04/14	0	0.00	1	47.45	47.45	-1	6,214	-0.02%
2020/04/10	0	0.00	5	43.45	43.70	-5	6,161	-0.08%
2020/04/09	8	43.81	3	43.07	42.95	5	6,191	0.08%
2020/04/08	4	44.31	3	44.27	43.90	1	6,190	0.02%
2020/04/07	0	0.00	12	43.83	44.30	-12	6,123	-0.20%
2020/04/06	13	42.55	1	42.60	42.20	12	6,030	0.20%
2020/04/01	0	0.00	8	41.53	41.70	-8	5,971	-0.13%
2020/03/31	2	40.55	3	39.93	40.45	-1	5,882	-0.02%
2020/03/30	0	0.00	1	37.00	38.30	-1	5,801	-0.02%
2020/03/27	6	38.46	5	37.70	36.75	1	5,793	0.02%
2020/03/26	1	36.35	12	36.18	36.50	-11	5,722	-0.19%
2020/03/25	4	36.48	0	0.00	35.60	4	5,689	0.07%
2020/03/23	0	0.00	4	31.70	31.10	-4	5,890	-0.07%
2020/03/20	12	32.82	1	33.60	33.40	11	6,019	0.18%
2020/03/19	1	31.85	0	0.00	31.05	1	5,957	0.02%
2020/03/17	5	36.38	0	0.00	35.20	5	6,035	0.08%
2020/03/16	11	42.61	0	0.00	39.00	11	6,167	0.18%
2020/03/13	5	41.19	2	41.20	42.75	3	6,130	0.05%
2020/03/12	1	44.75	0	0.00	44.15	1	6,072	0.02%
2020/03/11	10	49.90	5	48.95	48.95	5	6,103	0.08%
2020/03/10	4	48.25	0	0.00	49.60	4	6,198	0.06%
2020/03/09	2	50.00	0	0.00	49.20	2	6,206	0.03%
2020/03/06	6	52.90	0	0.00	52.70	6	6,156	0.10%
2020/03/05	1	52.50	1	52.60	52.50	0	6,247	0.00%
2020/03/04	0	0.00	3	52.20	52.70	-3	6,363	-0.05%
2020/03/02	2	53.10	4	53.00	52.80	-2	6,924	-0.03%
2020/02/27	4	52.50	4	52.03	51.60	0	6,949	0.00%
2020/02/25	18	55.19	19	54.66	54.30	-1	6,965	-0.01%
2020/02/24	1	54.60	17	55.72	55.80	-16	6,912	-0.23%
2020/02/21	0	0.00	1	55.00	54.20	-1	6,832	-0.01%
2020/02/20	8	54.50	4	54.28	54.10	4	7,202	0.06%
2020/02/19	1	53.20	0	0.00	53.70	1	7,179	0.01%
2020/02/18	0	0.00	1	53.90	52.40	-1	7,190	-0.01%
2020/02/17	2	52.50	4	53.90	54.20	-2	7,103	-0.03%
2020/02/14	1	53.70	9	52.99	53.00	-8	7,021	-0.11%
2020/02/13	20	52.67	19	52.84	53.00	1	7,030	0.01%
2020/02/12	22	52.01	27	52.60	52.70	-5	6,933	-0.07%
2020/02/11	17	50.01	17	50.44	51.20	0	6,750	0.00%
2020/02/10	20	49.69	0	0.00	48.75	20	6,657	0.30%
2020/02/07	1	50.80	1	50.00	50.20	0	6,601	0.00%
2020/02/06	0	0.00	3	50.23	51.30	-3	6,432	-0.05%
2020/02/05	0	0.00	5	46.85	46.65	-5	6,383	-0.08%
2020/02/04	5	45.70	0	0.00	47.20	5	6,436	0.08%
2020/02/03	0	0.00	3	44.15	45.75	-3	6,517	-0.05%
2020/01/31	1	46.00	0	0.00	47.00	1	6,613	0.02%
2020/01/30	0	0.00	6	45.68	45.55	-6	6,898	-0.09%
2020/01/20	1	50.00	10	50.27	50.60	-9	7,056	-0.13%
2020/01/14	1	49.55	1	50.20	50.30	0	7,691	0.00%
2020/01/13	1	49.90	0	0.00	49.65	1	7,794	0.01%
2020/01/10	0	0.00	2	48.40	48.20	-2	7,916	-0.03%
2020/01/09	2	48.20	0	0.00	48.00	2	8,283	0.02%
2020/01/08	5	47.88	0	0.00	47.95	5	8,495	0.06%
2020/01/07	0	0.00	1	48.05	47.95	-1	8,524	-0.01%
2020/01/06	2	49.55	1	49.20	49.10	1	8,494	0.01%
2020/01/03	0	0.00	9	51.00	51.00	-9	8,427	-0.11%
2020/01/02	10	51.58	1	51.50	51.50	9	8,399	0.11%
2019/12/31	4	51.95	0	0.00	51.80	4	8,375	0.05%
2019/12/30	5	52.40	0	0.00	51.90	5	8,395	0.06%
2019/12/27	1	52.10	0	0.00	52.40	1	8,438	0.01%
2019/12/26	1	52.30	1	51.50	51.50	0	8,452	0.00%
2019/12/25	1	51.70	0	0.00	51.90	1	8,516	0.01%
2019/12/24	1	52.40	1.1	52.25	51.80	-0.1	8,553	0.00%
2019/12/23	1	52.60	0.1	52.00	52.20	0.9	8,517	0.01%
2019/12/20	0	0.00	0.1	53.50	53.30	-0.1	8,486	0.00%
2019/12/19	2	53.45	3	53.40	54.10	-1	8,595	-0.01%
2019/12/18	4	54.85	2	54.80	54.40	2	8,588	0.02%
2019/12/17	3	54.63	6	55.52	56.00	-3	8,552	-0.04%
2019/12/16	1	54.00	1	54.30	53.90	0	8,580	0.00%
2019/12/13	23	53.83	21	54.41	54.40	2	8,806	0.02%
2019/12/12	0	0.00	6	54.95	55.00	-6	9,032	-0.07%
2019/12/11	5	54.64	7	54.89	54.70	-2	9,316	-0.02%
2019/12/10	3	53.37	0	0.00	53.40	3	9,089	0.03%
2019/12/09	4	54.35	0	0.00	53.60	4	9,208	0.04%
2019/12/06	2	54.10	0	0.00	54.30	2	9,375	0.02%
2019/12/05	1	53.80	8	54.00	54.00	-7	9,346	-0.07%
2019/12/04	0	0.00	3	51.30	52.20	-3	9,356	-0.03%
2019/12/02	1	50.70	1	51.70	51.40	0	9,286	0.00%
2019/11/29	1	52.40	2	53.35	53.10	-1	9,220	-0.01%
2019/11/28	13	53.91	10	53.70	53.50	3	9,071	0.03%
2019/11/27	4	53.25	17	52.95	54.00	-13	8,916	-0.15%
2019/11/26	0	0.00	1	51.00	50.40	-1	8,457	-0.01%
2019/11/25	1	49.75	3	50.03	49.70	-2	8,368	-0.02%
2019/11/22	5	50.98	6	50.73	50.50	-1	8,329	-0.01%
2019/11/21	8	51.53	3	51.70	52.40	5	8,236	0.06%
2019/11/20	3	51.20	1	51.10	50.90	2	8,143	0.02%
2019/11/19	17	51.49	20	51.48	50.70	-3	7,953	-0.04%
2019/11/18	0	0.00	2	49.05	49.10	-2	7,476	-0.03%
2019/11/15	4	48.58	1	48.35	48.40	3	7,428	0.04%
2019/11/14	0	0.00	2	47.10	46.80	-2	7,373	-0.03%
2019/11/13	6	47.71	0	0.00	48.00	6	7,338	0.08%
2019/11/12	1	46.95	0	0.00	47.50	1	7,295	0.01%
2019/11/08	2	46.45	0	0.00	46.60	2	7,202	0.03%
2019/11/07	0	0.00	8	47.48	47.50	-8	7,151	-0.11%
2019/11/06	5	47.99	0	0.00	48.00	5	7,089	0.07%
2019/11/05	0	0.00	9.1	47.95	48.00	-9.1	7,037	-0.13%
2019/11/04	7	48.85	2	48.65	48.65	5	7,028	0.07%
2019/11/01	1	48.45	2	48.65	48.90	-1	6,960	-0.01%
2019/10/31	6	48.14	5	47.81	48.25	1	6,930	0.01%
2019/10/30	3	48.20	10	47.95	47.80	-7	6,857	-0.10%
2019/10/29	7	47.54	10	48.31	48.80	-3	6,787	-0.04%
2019/10/28	6	48.68	3	48.17	48.40	3	6,693	0.04%
2019/10/25	0	0.00	61	49.05	49.30	-61	6,506	-0.94%
2019/10/24	60	47.83	37	47.60	47.90	23	6,327	0.36%
2019/10/23	0	0.00	10	47.21	47.30	-10	6,254	-0.16%
2019/10/22	2	47.10	41	47.10	47.10	-39	6,156	-0.63%
2019/10/21	4	45.95	5	46.20	46.20	-1	5,978	-0.02%
2019/10/18	3	45.48	2	45.53	45.45	1	5,877	0.02%
2019/10/17	2	45.50	1	45.55	45.50	1	5,737	0.02%
2019/10/16	2	44.15	7	43.46	44.15	-5	5,387	-0.09%
2019/10/15	4	41.60	5	41.88	41.85	-1	5,208	-0.02%
2019/10/14	0	0.00	1	41.20	41.20	-1	5,262	-0.02%
2019/10/09	0	0.00	1	39.85	39.85	-1	5,209	-0.02%
2019/10/08	1	40.35	0	0.00	40.35	1	5,197	0.02%
2019/10/07	0	0.00	1	41.20	41.00	-1	5,198	-0.02%
2019/10/04	1	40.95	0	0.00	40.85	1	5,159	0.02%
2019/10/03	1	40.80	1	41.00	41.15	0	5,142	0.00%
2019/10/02	1	41.05	0	0.00	41.45	1	5,109	0.02%
2019/10/01	2	41.00	22	41.20	41.20	-20	5,084	-0.39%
2019/09/27	4	43.20	20	41.97	41.90	-16	5,013	-0.32%
2019/09/26	4	43.51	4	43.30	43.30	0	4,921	0.00%
2019/09/25	5	43.53	3	43.20	43.20	2	4,941	0.04%
2019/09/24	10	44.01	15	43.49	43.00	-5	4,951	-0.10%
2019/09/23	3	44.63	5.1	44.87	44.65	-2.1	4,820	-0.04%
2019/09/20	6	44.82	7	44.65	44.75	-1	4,749	-0.02%
2019/09/19	2	45.13	2	45.50	45.65	0	4,597	0.00%
2019/09/18	41	46.14	21	46.18	45.75	20	4,439	0.45%
2019/09/17	17	45.12	14	45.45	45.40	3	4,183	0.07%
2019/09/16	6	44.58	17	44.76	45.20	-11	3,920	-0.28%
2019/09/12	0	0.00	2	42.15	42.15	-2	3,511	-0.06%
2019/09/11	7	41.89	85	42.48	42.05	-78	3,488	-2.24%
2019/09/10	3	42.30	1	42.95	41.40	2	3,321	0.06%
2019/09/09	7	41.67	4	41.70	41.70	3	3,118	0.10%
2019/09/06	0	0.00	1	42.10	41.25	-1	3,022	-0.03%
2019/09/05	1	40.15	0	0.00	39.90	1	2,886	0.03%
2019/09/03	4	39.59	1	39.95	39.50	3	2,917	0.10%
2019/09/02	7	39.12	0	0.00	39.15	7	2,882	0.24%
2019/08/30	3	38.93	1	39.15	39.05	2	2,878	0.07%
2019/08/26	0	0.00	2	37.85	37.85	-2	2,821	-0.07%
2019/08/22	1	37.50	0	0.00	37.50	1	2,823	0.04%
2019/08/21	2	37.25	0	0.00	37.20	2	2,807	0.07%
2019/08/20	2	37.95	0	0.00	37.95	2	2,753	0.07%
2019/08/16	32	38.00	0	0.00	38.25	32	2,682	1.19%
2019/08/08	2	37.38	3	37.97	38.00	-1	2,750	-0.04%
2019/08/05	1	38.10	0	0.00	38.10	1	2,827	0.04%
2019/08/02	0	0.00	3	38.70	39.00	-3	2,862	-0.10%
2019/08/01	31	39.37	0	0.00	39.35	31	2,902	1.07%
2019/07/31	17	38.90	16	38.90	39.85	1	2,992	0.03%
2019/07/30	12	39.63	3	40.18	39.30	9	2,961	0.30%
2019/07/25	15	42.80	7	43.35	43.45	8	2,815	0.28%
2019/07/24	0	0.00	36	42.57	42.45	-36	2,887	-1.25%
2019/07/23	0	0.00	1	42.15	41.80	-1	2,935	-0.03%
2019/07/19	17	41.81	10	42.20	41.55	7	3,312	0.21%
2019/07/18	1	41.65	0	0.00	41.65	1	3,414	0.03%
2019/07/17	21	42.00	0	0.00	42.35	21	3,486	0.60%
2019/07/16	91	42.21	57	42.39	42.65	34	3,523	0.96%
2019/07/15	2	40.45	0	0.00	40.75	2	3,709	0.05%
2019/07/12	2	40.35	0	0.00	40.55	2	4,255	0.05%
2019/07/10	3	40.45	0	0.00	40.55	3	4,564	0.07%
2019/07/08	2	41.30	0	0.00	40.70	2	4,568	0.04%
2019/07/05	20	41.51	0	0.00	41.50	20	4,601	0.43%
2019/06/26	11	38.84	0	0.00	39.20	11	5,018	0.22%
2019/06/21	6	41.00	0	0.00	40.20	6	5,090	0.12%
2019/06/19	0	0.00	2	40.70	40.65	-2	5,066	-0.04%
2019/06/13	5	40.10	0	0.00	40.40	5	5,139	0.10%
2019/06/11	0	0.00	1	41.10	40.30	-1	5,115	-0.02%
2019/06/05	1	39.90	0	0.00	40.05	1	5,062	0.02%
2019/05/31	2	40.05	0	0.00	39.60	2	5,089	0.04%
2019/05/28	1	38.75	1	38.75	38.40	0	5,091	0.00%
2019/05/17	0	0.00	2	38.50	38.80	-2	5,404	-0.04%
2019/05/13	1	40.10	0	0.00	39.90	1	5,335	0.02%
2019/05/10	0	0.00	3	40.90	40.70	-3	5,261	-0.06%
2019/05/09	2	41.30	0	0.00	41.50	2	5,200	0.04%
2019/05/08	2	42.48	0	0.00	42.35	2	5,119	0.04%
2019/05/07	6	44.10	0	0.00	44.10	6	5,002	0.12%
2019/05/03	1	45.65	1	45.75	45.65	0	5,010	0.00%
2019/05/02	1	45.30	0	0.00	45.35	1	4,974	0.02%
2019/04/26	1	47.30	2	46.85	46.55	-1	4,680	-0.02%
2019/04/25	6	47.98	0	0.00	46.95	6	4,559	0.13%
2019/04/24	5	51.20	0	0.00	50.60	5	4,262	0.12%
2019/04/23	0	0.00	2	50.95	51.40	-2	4,141	-0.05%
2019/04/22	14	51.18	13	51.67	50.90	1	4,052	0.02%
2019/04/19	17	53.61	12	53.67	52.30	5	3,967	0.13%
2019/04/18	40	51.74	30	52.48	52.90	10	3,686	0.27%
2019/04/17	2	49.83	8	50.06	50.60	-6	3,166	-0.19%
2019/04/12	0	0.00	4	44.73	44.40	-4	2,918	-0.14%
2019/04/11	0	0.00	2	44.50	44.50	-2	2,942	-0.07%
2019/04/10	0	0.00	1	46.00	45.80	-1	2,898	-0.03%
2019/04/09	4	46.46	2	46.35	45.75	2	2,871	0.07%
2019/04/08	7	49.09	7	48.33	48.45	0	2,808	0.00%
2019/04/03	11	47.25	14	45.91	47.25	-3	2,703	-0.11%
2019/04/02	1	44.75	2	44.70	44.70	-1	2,546	-0.04%
2019/04/01	16	44.83	0	0.00	44.70	16	2,545	0.63%
2019/03/27	1	44.70	2	44.10	43.50	-1	2,508	-0.04%
2019/03/26	6	44.13	5	43.68	43.80	1	2,456	0.04%
2019/03/12	5	41.75	0	0.00	41.60	5	3,020	0.17%
2019/03/05	3	42.25	11	42.25	42.20	-8	3,354	-0.24%
2019/02/26	0	0.00	2	43.35	43.25	-2	3,381	-0.06%
2019/02/19	3	44.55	0	0.00	43.15	3	3,520	0.09%
2019/02/18	4	46.08	4	46.60	46.40	0	3,369	0.00%
2019/02/14	2	46.00	0	0.00	45.50	2	3,305	0.06%
2019/01/23	0	0.00	1	42.40	42.25	-1	3,197	-0.03%
2019/01/10	3	42.00	0	0.00	42.00	3	3,247	0.09%
2019/01/09	0	0.00	2	43.00	42.65	-2	3,235	-0.06%
2019/01/08	8	43.81	8	42.91	42.75	0	3,216	0.00%
2019/01/07	2	43.60	0	0.00	43.60	2	3,175	0.06%
2019/01/03	1	41.80	0	0.00	41.80	1	3,205	0.03%
2018/12/28	1	43.35	0	0.00	43.60	1	3,213	0.03%
2018/12/18	0	0.00	1	46.75	46.65	-1	3,541	-0.03%
2018/12/14	0	0.00	2	46.43	47.00	-2	3,898	-0.05%
2018/12/13	10	48.03	10	47.60	47.90	0	3,935	0.00%
2018/12/12	1	50.00	17	48.74	47.55	-16	4,138	-0.39%
2018/12/11	6	49.50	0	0.00	49.50	6	4,085	0.15%
2018/12/07	10	47.55	0	0.00	48.40	10	3,917	0.26%
2018/12/04	1	46.55	8	47.50	47.70	-7	3,687	-0.19%
2018/12/03	1	47.10	0	0.00	47.10	1	3,597	0.03%
2018/11/28	0	0.00	10	42.58	42.55	-10	3,356	-0.30%
2018/11/22	0	0.00	1	43.10	42.00	-1	3,284	-0.03%
2018/11/21	1	43.80	0	0.00	43.60	1	3,266	0.03%
2018/11/20	10	45.50	1	45.20	44.80	9	3,232	0.28%
2018/11/13	8	39.77	0	0.00	40.00	8	3,032	0.26%
2018/11/01	2	40.65	0	0.00	41.05	2	3,054	0.07%
2018/10/31	1	39.95	0	0.00	40.45	1	3,041	0.03%
2018/10/29	2	39.10	0	0.00	39.20	2	3,038	0.07%
2018/10/23	2	44.30	2	43.80	43.55	0	3,173	0.00%
2018/10/12	1	43.50	1	43.50	43.50	0	3,200	0.00%
2018/10/11	2	43.13	2	43.00	42.60	0	3,196	0.00%
2018/10/09	1	48.00	1	47.30	47.30	0	3,181	0.00%
2018/10/08	0	0.00	1	47.85	48.05	-1	3,176	-0.03%
2018/10/04	1	52.10	2	52.40	52.20	-1	3,106	-0.03%
2018/10/02	11	54.08	11	54.18	53.20	0	3,079	0.00%
2018/10/01	0	0.00	1	53.70	54.60	-1	2,989	-0.03%
2018/09/28	4	52.25	0	0.00	52.00	4	2,940	0.14%
2018/09/26	1	54.00	0	0.00	53.70	1	2,826	0.04%
2018/09/25	3	55.07	2	55.60	55.10	1	2,801	0.04%
2018/09/21	1	55.40	0	0.00	55.70	1	2,757	0.04%
2018/09/20	2	57.65	14	58.56	56.10	-12	2,679	-0.45%
2018/09/19	2	55.85	16	55.64	55.70	-14	2,379	-0.59%
2018/09/18	19	54.83	10	54.97	55.70	9	2,297	0.39%
2018/09/17	7	53.56	2	52.65	53.90	5	2,058	0.24%
2018/09/10	1	46.70	0	0.00	46.95	1	2,012	0.05%
2018/08/29	2	49.70	2	48.80	48.80	0	2,216	0.00%
2018/08/28	1	48.35	0	0.00	48.95	1	2,246	0.04%
2018/08/24	0	0.00	3	47.50	47.10	-3	2,293	-0.13%
2018/08/22	1	47.45	0	0.00	47.35	1	2,458	0.04%
2018/08/17	1	48.90	0	0.00	48.90	1	2,698	0.04%
2018/08/13	1	49.80	1	49.80	50.30	0	2,743	0.00%
2018/08/10	1	52.70	0	0.00	52.70	1	2,700	0.04%
2018/08/08	0	0.00	2	52.90	52.80	-2	2,711	-0.07%
2018/08/01	1	55.20	1	54.40	54.40	0	2,745	0.00%
2018/07/31	2	55.30	2	54.90	55.00	0	2,811	0.00%
2018/07/30	2	57.30	0	0.00	56.30	2	2,768	0.07%
2018/07/27	1	55.90	0	0.00	56.00	1	2,683	0.04%
2018/07/26	0	0.00	1	54.40	54.30	-1	2,639	-0.04%
2018/07/25	4	55.20	3	54.37	54.30	1	2,642	0.04%
2018/07/24	3	53.30	1	54.50	54.80	2	2,612	0.08%
2018/07/23	0	0.00	1	53.80	53.20	-1	2,593	-0.04%
2018/07/20	12	54.30	0	0.00	53.80	12	2,614	0.46%
2018/07/19	2	54.90	2	54.40	54.20	0	2,633	0.00%
2018/07/17	5	54.26	3	54.40	53.60	2	2,612	0.08%
2018/07/13	0	0.00	3	53.47	53.80	-3	2,548	-0.12%
2018/07/10	2	51.60	0	0.00	52.20	2	2,514	0.08%
2018/07/06	3	51.23	0	0.00	51.00	3	2,515	0.12%
2018/07/04	0	0.00	2	51.00	50.50	-2	2,501	-0.08%
2018/07/02	1	51.60	0	0.00	51.40	1	2,483	0.04%
2018/06/29	0	0.00	2	52.10	52.30	-2	2,478	-0.08%
2018/06/28	1	52.20	0	0.00	51.70	1	2,498	0.04%
2018/06/27	3	52.17	2	52.70	51.80	1	2,501	0.04%
2018/06/25	1	53.10	0	0.00	53.00	1	2,486	0.04%
2018/06/22	1	56.00	1	55.40	55.30	0	2,467	0.00%
2018/06/21	5	57.52	4	56.80	56.50	1	2,467	0.04%
2018/06/13	0	0.00	2	56.10	55.70	-2	2,473	-0.08%
2018/06/11	0	0.00	1	57.50	57.70	-1	2,603	-0.04%
2018/06/07	0	0.00	2	59.80	59.00	-2	2,888	-0.07%
2018/06/05	0	0.00	1	59.80	58.70	-1	3,322	-0.03%
2018/05/30	3	59.40	3	58.80	58.50	0	3,228	0.00%
2018/05/29	8	59.61	2	60.10	59.60	6	3,124	0.19%
2018/05/28	7	59.79	5	59.54	60.00	2	3,067	0.07%
2018/05/24	0	0.00	1	56.20	56.00	-1	2,898	-0.03%
2018/05/22	1	55.70	0	0.00	56.60	1	2,916	0.03%
2018/05/21	5	56.00	0	0.00	55.60	5	2,864	0.17%
2018/05/14	2	55.20	1	55.30	56.60	1	2,943	0.03%
2018/05/10	0	0.00	1	54.70	54.20	-1	2,906	-0.03%
2018/05/09	3	54.40	9	54.09	54.10	-6	2,922	-0.21%
2018/05/08	8	54.94	1	53.00	55.30	7	2,959	0.24%
2018/04/27	1	49.45	0	0.00	49.40	1	3,059	0.03%
2018/04/10	0	0.00	1	55.00	54.00	-1	3,455	-0.03%
2018/03/23	0	0.00	2	53.70	54.10	-2	3,765	-0.05%
2018/03/21	1	57.30	1	57.10	56.80	0	3,781	0.00%
2018/03/19	1	56.70	1	56.60	57.30	0	3,837	0.00%
2018/03/16	1	56.30	2	56.30	56.10	-1	3,883	-0.03%
2018/03/15	3	57.57	5	56.78	57.70	-2	3,907	-0.05%
2018/03/14	7	56.64	2	57.30	57.10	5	3,863	0.13%
2018/03/13	20	55.15	20	54.30	54.30	0	3,681	0.00%
2018/03/12	4	55.68	3	55.73	54.80	1	3,709	0.03%
2018/03/09	3	54.20	1	55.00	55.00	2	3,552	0.06%
2018/02/02	0	0.00	6	49.80	49.85	-6	3,972	-0.15%
2018/01/30	3	52.40	3	52.20	52.40	0	3,977	0.00%
2018/01/29	0	0.00	1	51.90	51.80	-1	3,890	-0.03%
2018/01/24	3	53.90	0	0.00	53.50	3	3,999	0.08%
2018/01/22	2	52.60	2	51.75	52.30	0	4,118	0.00%
2018/01/18	1	52.50	0	0.00	52.60	1	4,144	0.02%
2018/01/15	2	51.30	0	0.00	51.30	2	4,079	0.05%
2018/01/11	1	50.00	0	0.00	49.80	1	4,086	0.02%
2018/01/10	2	50.30	1	50.20	50.60	1	4,192	0.02%
2018/01/08	1	54.70	0	0.00	54.00	1	4,071	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

第一金-豐原券商分點個股進出
第一金-豐原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

第一金-豐原 券商分點個股進出 第一金-豐原 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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析