景碩 (3189)-第一金-路竹券商分點個股進出

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:13:35(已收盤)

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

景碩 (3189)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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	2	95.60	1	96.30	95.80	1	2,858	0.03%
2024/05/13	11	95.42	1	95.30	95.80	10	2,866	0.35%
2024/05/10	1	93.30	0	0.00	94.20	1	2,892	0.03%
2024/05/09	1	95.29	0	0.00	94.20	1	2,884	0.04%
2024/05/07	0	94.40	0	0.00	94.50	0	3,208	0.00%
2024/05/06	1	94.31	1	94.90	94.80	0	3,233	0.00%
2024/05/03	0	0.00	1	96.50	95.40	-1	3,252	-0.03%
2024/04/30	4.2	95.04	0	0.00	95.30	4.2	3,273	0.13%
2024/04/26	0	0.00	0.1	97.20	97.00	-0.1	3,299	0.00%
2024/04/24	1	98.40	3	97.93	97.10	-2	3,321	-0.06%
2024/04/23	0	0.00	1	96.50	95.30	-1	3,317	-0.03%
2024/04/22	0.2	94.61	0	0.00	94.50	0.2	3,319	0.00%
2024/04/19	5	94.02	0	0.00	94.00	5	3,302	0.15%
2024/04/18	0.2	96.40	0	0.00	95.80	0.2	3,262	0.01%
2024/04/17	2	97.00	0	0.00	97.50	2	3,248	0.06%
2024/04/16	1.1	96.12	12	95.95	96.00	-11	3,277	-0.33%
2024/04/15	0	97.60	2	97.25	97.20	-2	3,263	-0.06%
2024/04/12	1.2	98.39	0	0.00	97.80	1.2	3,248	0.04%
2024/04/10	2	100.10	0	0.00	99.70	2	3,225	0.06%
2024/04/09	0.1	100.50	0	0.00	101.00	0.1	3,217	0.00%
2024/04/08	3.1	100.99	0	0.00	101.00	3.1	3,226	0.10%
2024/04/03	1	102.50	3	103.17	102.00	-2	3,206	-0.06%
2024/04/02	1	102.50	5	102.60	103.00	-4	3,189	-0.13%
2024/04/01	0	0.00	1.1	101.48	101.50	-1.1	3,171	-0.03%
2024/03/29	2	98.65	9	99.21	98.70	-7	3,152	-0.22%
2024/03/27	2.1	98.60	0	0.00	99.40	2.1	3,142	0.07%
2024/03/26	3.1	100.00	3	101.17	99.70	0.1	3,197	0.00%
2024/03/25	2	102.25	4	101.88	101.00	-2	3,265	-0.06%
2024/03/22	2	100.75	1	103.00	101.50	1	3,343	0.03%
2024/03/21	7.1	101.44	1	103.50	101.50	6.1	3,434	0.18%
2024/03/20	4	102.25	14.4	101.76	103.00	-10.4	3,478	-0.30%
2024/03/19	2.1	99.72	17.1	99.70	99.30	-15	3,381	-0.44%
2024/03/18	0	0.00	9	95.72	98.00	-9	3,289	-0.27%
2024/03/15	7.2	93.21	3	92.63	92.10	4.2	3,205	0.13%
2024/03/14	2.1	94.76	2	94.40	94.40	0.1	3,154	0.00%
2024/03/13	9	95.52	2	95.93	94.80	7	3,147	0.22%
2024/03/12	11	97.61	3	99.33	96.70	8	3,150	0.25%
2024/03/11	2.1	98.32	4	98.63	98.20	-1.9	3,156	-0.06%
2024/03/08	2	97.10	5	96.42	97.00	-3	3,218	-0.09%
2024/03/07	1.1	94.14	2	94.00	93.80	-0.9	3,206	-0.03%
2024/03/06	2	95.60	1	95.10	95.10	1	3,222	0.03%
2024/03/05	1.1	96.53	0	0.00	96.20	1.1	3,234	0.03%
2024/03/04	1	96.80	1	97.00	96.80	0	3,272	0.00%
2024/03/01	3.1	97.34	3	98.00	96.90	0.1	3,278	0.00%
2024/02/29	3	96.63	0	0.00	96.70	3	3,317	0.09%
2024/02/27	9.3	97.48	0	0.00	96.20	9.3	3,302	0.28%
2024/02/26	8	99.50	1	99.20	99.20	7	3,266	0.21%
2024/02/23	0.1	99.58	0	0.00	98.80	0.1	3,289	0.00%
2024/02/22	3	101.50	0	0.00	100.50	3	3,360	0.09%
2024/02/21	1	101.50	2	103.00	101.50	-1	3,360	-0.03%
2024/02/20	14	103.18	1	103.00	102.00	13	3,383	0.38%
2024/02/19	8	104.63	7	104.79	104.00	1	3,367	0.03%
2024/02/16	1	102.00	2	102.75	102.00	-1	3,341	-0.03%
2024/02/15	1	100.00	1	102.50	101.00	0	3,344	0.00%
2024/02/05	3	101.00	1	101.00	101.00	2	3,353	0.06%
2024/02/02	2	101.75	4	102.75	102.50	-2	3,370	-0.06%
2024/02/01	7	99.83	4	100.48	100.50	3	3,348	0.09%
2024/01/31	6	101.67	0	102.50	100.50	6	3,349	0.18%
2024/01/30	6	103.58	30.1	106.50	103.50	-24.1	3,341	-0.72%
2024/01/29	0	0.00	18	101.86	101.50	-18	3,102	-0.58%
2024/01/26	12	100.02	1	100.50	100.00	11	3,122	0.35%
2024/01/25	2	101.00	1	101.49	101.00	1	3,144	0.03%
2024/01/24	1	100.00	1.1	100.52	100.50	-0.1	3,168	0.00%
2024/01/23	4	101.38	27	101.93	101.50	-23	3,285	-0.70%
2024/01/22	26	100.00	2	100.25	100.00	24	3,233	0.74%
2024/01/19	1	98.20	3	98.10	98.40	-2	3,225	-0.06%
2024/01/18	3	95.67	0	0.00	95.70	3	3,263	0.09%
2024/01/17	13	96.15	0	0.00	96.00	13	3,291	0.40%
2024/01/16	0.1	96.80	0	0.00	97.90	0.1	3,285	0.00%
2024/01/15	1	96.20	0	0.00	97.10	1	3,278	0.03%
2024/01/12	0	96.10	0	0.00	95.70	0	3,286	0.00%
2024/01/09	0	99.40	2	99.25	98.60	-2	3,279	-0.06%
2024/01/08	0	0.00	4	98.58	97.80	-4	3,279	-0.12%
2024/01/05	0	0.00	2	97.85	97.10	-2	3,300	-0.06%
2024/01/04	0.1	97.65	2	97.70	97.70	-1.9	3,316	-0.06%
2024/01/03	0	0.00	4	98.35	97.80	-4	3,327	-0.12%
2024/01/02	0	0.00	2	99.70	98.20	-2	3,316	-0.06%
2023/12/29	0	0.00	4	99.53	99.70	-4	3,300	-0.12%
2023/12/27	1	99.50	1.2	100.42	99.60	-0.2	3,320	-0.01%
2023/12/26	1.2	100.17	12.2	100.16	100.50	-11	3,327	-0.33%
2023/12/25	9.2	100.50	1	100.50	100.00	8.2	3,355	0.24%
2023/12/22	1	99.50	1	99.30	99.10	0	3,356	0.00%
2023/12/21	5	99.70	2	100.00	99.60	3	3,369	0.09%
2023/12/20	0	0.00	1	99.30	98.70	-1	3,275	-0.03%
2023/12/19	3	97.70	2	98.15	98.30	1	3,213	0.03%
2023/12/18	3.6	98.51	5	100.50	97.70	-1.4	3,130	-0.04%
2023/12/15	1.1	100.55	1	103.00	101.50	0.1	3,048	0.00%
2023/12/14	1	101.00	6	102.50	102.00	-5	2,953	-0.17%
2023/12/13	7.1	102.15	0	0.00	102.00	7.1	2,959	0.24%
2023/12/12	6	104.17	22	104.07	103.50	-16	3,017	-0.53%
2023/12/11	20	103.00	2	103.75	103.00	18	3,041	0.59%
2023/12/08	0	0.00	5	102.80	102.50	-5	3,048	-0.16%
2023/12/07	23	103.67	24	102.98	101.50	-1	3,059	-0.03%
2023/12/06	3	102.00	8	101.50	101.50	-5	3,040	-0.16%
2023/12/05	12	104.12	18	103.39	104.50	-6	2,998	-0.20%
2023/12/04	2	100.15	5.1	101.35	102.50	-3	2,940	-0.10%
2023/12/01	0	0.00	11	98.77	100.50	-11	2,932	-0.38%
2023/11/30	3	98.70	1	98.00	98.90	2	2,907	0.07%
2023/11/29	3	98.70	3	98.80	99.30	0	2,894	0.00%
2023/11/28	2.1	96.78	2	97.75	98.00	0.1	2,858	0.00%
2023/11/27	9.5	98.09	5	99.00	96.40	4.5	2,838	0.16%
2023/11/23	1	97.20	1	97.00	96.90	0	2,815	0.00%
2023/11/22	4	97.32	0	0.00	96.80	4	2,807	0.14%
2023/11/21	7	98.71	20	98.42	98.40	-13	2,789	-0.47%
2023/11/20	15	97.20	0	0.00	97.20	15	2,716	0.55%
2023/11/17	0	0.00	3	97.23	96.50	-3	2,715	-0.11%
2023/11/16	0	0.00	3.1	96.66	96.80	-3.1	2,681	-0.11%
2023/11/15	1	95.60	6	95.95	96.20	-5	2,676	-0.19%
2023/11/14	4	95.35	1	95.10	94.90	3	2,653	0.11%
2023/11/13	2	95.25	10	95.35	95.60	-8	2,651	-0.30%
2023/11/10	5	93.64	0	0.00	92.90	5	2,632	0.19%
2023/11/09	2	94.75	0	0.00	94.60	2	2,604	0.08%
2023/11/08	6	95.65	0	0.00	95.40	6	2,662	0.23%
2023/11/07	5.1	96.16	0	0.00	95.50	5.1	2,646	0.19%
2023/11/06	2.1	97.61	2	98.20	97.80	0.1	2,627	0.00%
2023/11/03	1	98.20	3	97.77	98.70	-2	2,610	-0.08%
2023/11/02	5	96.48	2	97.05	96.50	3	2,579	0.12%
2023/11/01	4	95.98	1	95.80	96.00	3	2,564	0.12%
2023/10/31	8	94.01	14	94.82	94.80	-6	2,548	-0.24%
2023/10/30	3	94.57	3	94.93	94.20	0	2,556	0.00%
2023/10/27	4.1	96.52	10.5	96.13	95.10	-6.4	2,675	-0.24%
2023/10/26	9.2	95.62	3	95.83	96.20	6.2	2,731	0.23%
2023/10/25	4.2	98.78	4	98.58	97.70	0.2	2,717	0.01%
2023/10/24	3	100.13	0	100.00	99.90	3	2,780	0.11%
2023/10/23	0	0.00	1.1	102.42	101.00	-1.1	2,819	-0.04%
2023/10/19	3	101.17	0	0.00	101.50	3	2,931	0.10%
2023/10/18	3	101.67	1	102.50	101.50	2	3,003	0.07%
2023/10/17	0	0.00	4	103.25	102.00	-4	3,050	-0.13%
2023/10/16	4	101.26	1	101.50	101.50	3	3,354	0.09%
2023/10/13	5	103.31	0	0.00	103.00	5	3,733	0.14%
2023/10/12	3	104.00	0	0.00	105.50	3	3,766	0.08%
2023/10/11	5	105.90	0	0.00	105.00	5	3,821	0.13%
2023/10/05	0	108.50	4	108.63	108.50	-4	4,096	-0.10%
2023/10/04	5	105.70	2	107.50	107.00	3	4,141	0.07%
2023/10/03	3	107.00	0	0.00	106.50	3	4,150	0.07%
2023/10/02	3	108.51	1	109.50	108.00	2	4,173	0.05%
2023/09/28	0	0.00	5	107.80	108.50	-5	4,182	-0.12%
2023/09/27	3	105.83	0	0.00	105.00	3	4,198	0.07%
2023/09/26	9	107.28	5	107.60	105.50	4	4,207	0.10%
2023/09/25	0	0.00	2.1	110.94	109.50	-2.1	4,208	-0.05%
2023/09/22	11	108.09	8	109.88	109.50	3	4,227	0.07%
2023/09/21	3	109.00	2	110.75	110.50	1	4,203	0.02%
2023/09/20	9.1	110.89	3	112.00	110.50	6.1	4,210	0.14%
2023/09/19	1	112.50	2	113.50	113.00	-1	4,184	-0.02%
2023/09/18	0	0.00	8	113.38	113.50	-8	4,212	-0.19%
2023/09/15	5	112.80	4	113.38	113.50	1	4,225	0.02%
2023/09/14	13	112.27	7	111.93	111.50	6	4,173	0.14%
2023/09/13	0	0.00	1	110.50	110.00	-1	4,150	-0.02%
2023/09/12	0	0.00	5.1	109.60	109.50	-5.1	4,155	-0.12%
2023/09/11	0	0.00	3	108.83	108.50	-3	4,186	-0.07%
2023/09/08	3	107.50	1	109.00	108.50	2	4,233	0.05%
2023/09/07	3	108.50	4	109.13	108.50	-1	4,262	-0.02%
2023/09/06	3	108.83	25	110.04	110.00	-22	4,251	-0.52%
2023/09/05	21	108.95	2	109.22	109.00	19	4,240	0.45%
2023/09/04	1.2	108.00	5	107.90	108.50	-3.8	4,288	-0.09%
2023/09/01	0	106.75	2	107.50	107.00	-2	4,337	-0.05%
2023/08/31	0	0.00	1	106.50	106.00	-1	4,360	-0.02%
2023/08/30	1	105.51	4	107.13	105.50	-3	4,449	-0.07%
2023/08/29	0	105.50	7	105.14	106.00	-7	4,587	-0.15%
2023/08/28	0	0.00	4	102.38	102.50	-4	4,584	-0.09%
2023/08/25	7	102.43	0	0.00	101.50	7	4,632	0.15%
2023/08/24	1	104.50	5	105.10	105.00	-4	4,670	-0.09%
2023/08/23	2	101.75	3	102.50	103.00	-1	4,823	-0.02%
2023/08/22	0	0.00	3	102.83	102.50	-3	4,965	-0.06%
2023/08/21	3	101.83	0	0.00	102.00	3	5,160	0.06%
2023/08/18	0	0.00	1	104.00	103.00	-1	5,180	-0.02%
2023/08/17	1	101.00	4	103.00	103.00	-3	5,219	-0.06%
2023/08/16	2	100.50	2	102.75	102.50	0	5,227	0.00%
2023/08/15	0	0.00	3	102.50	101.50	-3	5,251	-0.06%
2023/08/14	15.1	101.77	0	0.00	101.00	15.1	5,294	0.28%
2023/08/11	0	0.00	5	105.50	105.50	-5	5,265	-0.09%
2023/08/10	5.1	105.20	5	105.00	104.50	0.1	5,294	0.00%
2023/08/09	2	107.00	4	107.75	107.00	-2	5,297	-0.04%
2023/08/08	4	105.63	0	0.00	106.00	4	5,285	0.08%
2023/08/07	5	106.60	1	108.00	107.50	4	5,304	0.08%
2023/08/04	1	107.00	2	108.00	108.50	-1	5,292	-0.02%
2023/08/02	12	108.67	16.1	110.06	108.50	-4	5,317	-0.08%
2023/08/01	12	107.79	21	108.33	107.00	-9	5,279	-0.17%
2023/07/31	10.2	104.71	0	0.00	103.50	10.2	5,192	0.20%
2023/07/28	4	106.00	1	107.50	106.50	3	5,139	0.06%
2023/07/27	17.3	107.03	10.1	106.51	106.50	7.2	5,160	0.14%
2023/07/26	6	109.50	12	110.75	109.00	-6	5,209	-0.12%
2023/07/25	9	110.67	8.7	111.64	110.00	0.4	5,305	0.01%
2023/07/24	2	110.75	4	112.24	110.50	-2	5,305	-0.04%
2023/07/21	11.1	109.77	4	111.13	110.00	7.1	5,361	0.13%
2023/07/20	11	112.95	1	115.00	112.50	10	5,399	0.19%
2023/07/19	25.8	116.19	4	115.14	113.50	21.8	5,363	0.41%
2023/07/18	14.3	118.79	30.1	118.65	120.50	-15.8	5,106	-0.31%
2023/07/17	0	0.00	4	113.25	113.50	-4	4,771	-0.08%
2023/07/14	8	112.56	16	111.56	111.50	-8	4,833	-0.17%
2023/07/13	33	111.41	17	110.56	110.00	16	4,768	0.34%
2023/07/12	8.2	113.33	2	114.75	113.50	6.2	4,617	0.13%
2023/07/11	0	116.50	6	116.08	115.50	-6	4,515	-0.13%
2023/07/10	3	116.00	1.1	115.95	115.50	1.9	4,496	0.04%
2023/07/07	8	114.63	0	0.00	115.50	8	4,487	0.18%
2023/07/06	3	116.67	5	117.20	117.00	-2	4,488	-0.04%
2023/07/05	0	0.00	5	118.00	117.00	-5	4,484	-0.11%
2023/07/04	1	115.50	4	116.50	117.00	-3	4,497	-0.07%
2023/07/03	1.1	117.00	1	117.50	117.00	0.1	4,518	0.00%
2023/06/30	0	0.00	7	116.36	116.50	-7	4,545	-0.15%
2023/06/29	2	114.00	4	114.38	115.00	-2	4,603	-0.04%
2023/06/28	3	112.50	2	114.00	112.00	1	4,609	0.02%
2023/06/27	4	114.13	0	0.00	113.50	4	4,635	0.09%
2023/06/26	3	114.00	4	116.13	116.50	-1	4,656	-0.02%
2023/06/21	1	115.50	2	116.00	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	2	116.50	116.50	-2	4,878	-0.04%
2023/06/19	3	114.50	2	116.25	114.50	1	5,026	0.02%
2023/06/16	5	115.30	1	115.00	115.00	4	5,101	0.08%
2023/06/15	4	117.13	5	117.80	116.50	-1	5,109	-0.02%
2023/06/14	4	116.25	13	116.62	117.00	-9	5,097	-0.18%
2023/06/13	2	114.25	4	115.13	115.00	-2	5,123	-0.04%
2023/06/12	0	0.00	1	113.00	113.50	-1	5,181	-0.02%
2023/06/09	2	111.51	0	0.00	112.00	2	5,216	0.04%
2023/06/08	9	112.50	16	112.91	111.50	-7	5,251	-0.13%
2023/06/07	12	116.08	2	116.50	116.00	10	5,260	0.19%
2023/06/06	4	118.13	1	117.50	117.50	3	5,269	0.06%
2023/06/05	16.1	118.04	18	119.28	119.00	-1.9	5,305	-0.04%
2023/06/02	4	118.50	34	118.75	118.00	-30	5,298	-0.57%
2023/05/31	2	116.00	5	116.60	116.50	-3	5,425	-0.06%
2023/05/30	3	116.00	0	0.00	115.50	3	5,456	0.05%
2023/05/29	36	116.32	16	118.47	116.00	20	5,453	0.37%
2023/05/26	10	114.90	25	115.96	115.50	-15	5,331	-0.28%
2023/05/25	6	112.42	19	113.00	112.00	-13	5,240	-0.25%
2023/05/24	3	111.00	0.1	110.50	111.00	2.9	5,096	0.06%
2023/05/23	2	112.50	5.6	112.43	112.50	-3.6	5,155	-0.07%
2023/05/22	1	109.50	0.3	110.67	111.00	0.7	5,175	0.01%
2023/05/19	1	110.50	1	113.00	110.50	0	5,241	0.00%
2023/05/18	0	0.00	4.2	111.24	112.00	-4.2	5,344	-0.08%
2023/05/17	0	0.00	12	109.42	109.50	-12	5,421	-0.22%
2023/05/16	0	0.00	1	108.50	108.00	-1	5,506	-0.02%
2023/05/15	7	107.00	6.2	106.52	106.50	0.8	5,544	0.01%
2023/05/12	1	108.50	0	0.00	109.00	1	5,573	0.02%
2023/05/11	0.2	110.00	0	0.00	109.50	0.2	5,615	0.00%
2023/05/10	1	109.50	1	110.00	110.00	0	5,636	0.00%
2023/05/09	22	111.43	2	111.50	111.00	20	5,678	0.35%
2023/05/08	2.2	111.00	4	111.88	111.00	-1.8	5,818	-0.03%
2023/05/05	1	108.50	10	108.85	109.50	-9	5,843	-0.15%
2023/05/03	1	105.50	2	106.50	107.00	-1	6,126	-0.02%
2023/05/02	15	108.00	14.1	108.18	106.50	0.9	6,160	0.01%
2023/04/28	0	0.00	14	110.39	110.50	-14	6,142	-0.23%
2023/04/27	3	107.00	0	0.00	107.50	3	6,023	0.05%
2023/04/26	5	107.70	11	107.45	109.50	-6	6,040	-0.10%
2023/04/25	18.1	105.36	4	105.63	104.50	14.1	6,022	0.23%
2023/04/24	5	107.60	0	0.00	108.50	5	5,935	0.08%
2023/04/21	2.5	108.30	3	110.17	107.50	-0.5	5,962	-0.01%
2023/04/20	4	108.12	1	110.00	107.50	3	5,966	0.05%
2023/04/19	16.5	110.13	1	108.50	108.50	15.5	6,045	0.26%
2023/04/18	0.5	114.00	0	0.00	112.50	0.5	6,016	0.01%
2023/04/17	6	113.17	1	113.50	113.50	5	6,085	0.08%
2023/04/14	1	113.50	0	0.00	113.50	1	6,137	0.02%
2023/04/13	2	114.00	2	113.75	113.50	0	6,169	0.00%
2023/04/12	11	114.95	4	115.00	115.00	7	6,195	0.11%
2023/04/11	0	0.00	2	115.25	115.50	-2	6,252	-0.03%
2023/04/10	1	113.00	3	114.00	114.00	-2	6,268	-0.03%
2023/04/07	6	114.33	0	0.00	114.00	6	6,313	0.10%
2023/04/06	2	114.50	3	115.83	116.00	-1	6,292	-0.02%
2023/03/31	8	117.19	1	118.50	116.00	7	6,397	0.11%
2023/03/30	2	116.00	5	116.70	116.00	-3	6,554	-0.05%
2023/03/29	0	0.00	6	113.17	114.00	-6	6,798	-0.09%
2023/03/28	3.1	114.16	1	114.50	113.00	2.1	7,272	0.03%
2023/03/27	4.1	115.62	0	0.00	115.50	4.1	7,392	0.06%
2023/03/24	19	118.16	19	119.18	117.00	0	7,644	0.00%
2023/03/23	6	117.25	13	118.04	119.00	-7	7,473	-0.09%
2023/03/22	19	118.68	36.2	118.61	117.50	-17.2	7,466	-0.23%
2023/03/21	18.2	116.59	13.5	117.17	117.00	4.7	7,428	0.06%
2023/03/20	5.1	116.11	3	116.33	116.00	2.1	7,431	0.03%
2023/03/17	3	115.83	8	115.69	116.00	-5	7,633	-0.07%
2023/03/16	8	114.38	9.1	114.66	113.50	-1	7,892	-0.01%
2023/03/15	3	113.83	6	115.42	115.00	-3	8,401	-0.04%
2023/03/14	2	111.75	2	113.75	113.50	0	8,566	0.00%
2023/03/13	6.2	111.60	6	113.42	114.00	0.2	8,944	0.00%
2023/03/10	14.3	114.08	3	115.00	113.00	11.3	9,091	0.12%
2023/03/09	4	116.25	5.2	116.90	115.50	-1.2	9,511	-0.01%
2023/03/08	13	116.35	7.1	116.36	116.50	5.9	9,555	0.06%
2023/03/07	13.2	115.84	2.1	115.74	115.50	11.1	9,625	0.11%
2023/03/06	17.1	118.67	7	118.21	118.00	10.1	9,665	0.10%
2023/03/03	2	116.24	22.2	115.33	116.50	-20.2	9,774	-0.21%
2023/03/02	2.2	112.24	9	112.28	113.00	-6.8	9,703	-0.07%
2023/03/01	3	108.00	5.1	110.59	111.50	-2.1	9,719	-0.02%
2023/02/24	5	108.80	5	109.00	108.50	0	9,782	0.00%
2023/02/23	5	109.20	5.2	110.19	110.50	-0.2	9,857	0.00%
2023/02/22	11.1	108.82	1	109.50	108.50	10.1	10,099	0.10%
2023/02/21	2	110.50	5	111.00	111.00	-3	10,281	-0.03%
2023/02/20	4	109.50	0	0.00	109.00	4	10,426	0.04%
2023/02/17	5	109.40	1	109.50	110.00	4	10,640	0.04%
2023/02/16	7.5	111.60	7	111.64	111.50	0.5	10,961	0.00%
2023/02/15	9	110.95	11.1	111.09	111.50	-2.1	11,501	-0.02%
2023/02/14	4.1	107.90	16	107.94	109.00	-11.9	11,654	-0.10%
2023/02/13	11	105.68	53	105.54	105.00	-42	12,340	-0.34%
2023/02/10	9.2	107.83	3	107.00	107.00	6.2	12,731	0.05%
2023/02/09	4	109.00	4	110.00	109.00	0	12,945	0.00%
2023/02/08	7	109.93	3	110.17	110.00	4	13,163	0.03%
2023/02/07	3	109.00	10	109.50	109.50	-7	13,350	-0.05%
2023/02/06	21.5	108.76	10	108.70	108.50	11.5	13,602	0.08%
2023/02/03	18	115.86	5	115.60	115.00	13	13,644	0.10%
2023/02/02	20.1	118.67	7	118.29	119.00	13.1	13,761	0.09%
2023/02/01	53.2	115.98	21.3	116.05	117.00	31.9	13,847	0.23%
2023/01/31	7	111.36	0	0.00	112.50	7	13,907	0.05%
2023/01/30	8	111.75	9.1	111.29	111.50	-1.1	14,327	-0.01%
2023/01/17	1	108.50	12	108.46	108.00	-11	14,615	-0.08%
2023/01/16	2	108.00	6	108.00	108.50	-4	15,173	-0.03%
2023/01/13	5	106.50	7	108.29	105.50	-2	15,301	-0.01%
2023/01/12	2	106.50	3	107.33	106.00	-1	15,474	-0.01%
2023/01/11	1	107.00	18	107.56	107.00	-17	15,764	-0.11%
2023/01/10	3	106.00	2	106.75	106.50	1	16,253	0.01%
2023/01/09	5	107.00	2	107.50	107.50	3	16,589	0.02%
2023/01/06	2	106.25	8	105.75	106.50	-6	16,673	-0.04%
2023/01/05	7	102.64	9	103.33	102.50	-2	16,733	-0.01%
2023/01/04	7.3	103.76	1	103.50	103.00	6.3	16,804	0.04%
2023/01/03	4	104.13	3	104.67	106.00	1	16,887	0.01%
2022/12/30	4	106.50	1	108.00	104.50	3	17,066	0.02%
2022/12/29	27	105.69	39	104.83	106.00	-12	17,146	-0.07%
2022/12/28	8	105.94	60	105.78	104.50	-52	17,392	-0.30%
2022/12/27	10	108.50	3	107.83	107.50	7	17,562	0.04%
2022/12/26	5	106.00	3	106.02	106.00	2	17,621	0.01%
2022/12/23	69	107.58	6	106.75	107.00	63	17,780	0.35%
2022/12/22	6.1	105.52	9	107.50	107.00	-2.9	17,871	-0.02%
2022/12/21	33.1	105.71	3	106.17	106.50	30.1	17,832	0.17%
2022/12/20	28.1	107.34	27	108.72	109.50	1.1	17,695	0.01%
2022/12/19	5	111.40	1	112.50	112.00	4	17,412	0.02%
2022/12/16	14.1	112.97	4	113.13	112.00	10.1	17,414	0.06%
2022/12/15	3	116.67	2	117.25	118.00	1	17,256	0.01%
2022/12/14	6.1	115.76	11	116.73	116.50	-4.9	17,352	-0.03%
2022/12/13	9	115.39	2	116.00	115.00	7	17,372	0.04%
2022/12/12	3	116.00	5	117.10	117.00	-2	17,320	-0.01%
2022/12/09	10.1	118.59	5	117.90	117.50	5.1	17,309	0.03%
2022/12/08	16	120.09	12	120.46	120.00	4	17,160	0.02%
2022/12/07	30.1	124.52	20.3	124.88	121.50	9.9	17,051	0.06%
2022/12/06	13	137.58	4	135.13	134.50	9	16,598	0.05%
2022/12/05	3.1	137.23	8	137.94	138.50	-4.9	16,437	-0.03%
2022/12/02	5	131.90	15.2	131.89	133.00	-10.2	16,119	-0.06%
2022/12/01	19.1	129.97	22.3	128.82	130.50	-3.2	16,148	-0.02%
2022/11/30	1	120.50	4.3	122.38	122.50	-3.3	15,750	-0.02%
2022/11/29	5	120.50	0	0.00	121.00	5	15,778	0.03%
2022/11/28	10	120.35	1	122.00	122.00	9	15,889	0.06%
2022/11/25	8.2	120.95	7.1	122.12	120.50	1.1	16,141	0.01%
2022/11/24	2.2	119.45	17	119.47	120.00	-14.9	15,990	-0.09%
2022/11/23	6	117.92	13	117.31	117.50	-7	15,932	-0.04%
2022/11/22	5.2	117.99	2	117.50	118.00	3.2	15,953	0.02%
2022/11/21	3	117.50	3	117.83	117.00	0	15,944	0.00%
2022/11/18	12.1	118.17	19	116.13	116.00	-6.9	15,912	-0.04%
2022/11/17	7	120.29	1	120.00	120.00	6	15,766	0.04%
2022/11/16	25	122.00	33	121.55	121.50	-8	15,764	-0.05%
2022/11/15	13	119.96	3	118.83	121.50	10	15,744	0.06%
2022/11/14	16.1	120.96	70	119.13	119.00	-53.9	15,626	-0.34%
2022/11/11	38	121.86	55	121.10	119.50	-17	15,359	-0.11%
2022/11/10	10	112.20	4	112.63	113.00	6	14,764	0.04%
2022/11/09	79.3	111.47	46	111.30	113.50	33.3	14,573	0.23%
2022/11/08	10	107.40	18	107.53	106.50	-8	14,070	-0.06%
2022/11/07	17	102.97	11	103.09	104.00	6	13,845	0.04%
2022/11/04	15	104.50	8	104.69	105.00	7	13,717	0.05%
2022/11/03	20	105.70	3	106.00	106.50	17	13,615	0.12%
2022/11/02	10	107.85	38	107.21	107.50	-28	13,553	-0.21%
2022/11/01	30	104.60	7	105.50	105.00	23	13,357	0.17%
2022/10/31	12	103.96	11	105.00	104.50	1	13,314	0.01%
2022/10/28	10	104.15	16	104.00	103.50	-6	13,372	-0.05%
2022/10/27	12	102.54	19	102.66	104.00	-7	13,498	-0.05%
2022/10/26	25	101.78	11	101.14	101.50	14	13,425	0.10%
2022/10/25	3	103.50	21	103.90	104.50	-18	13,090	-0.14%
2022/10/24	36	104.94	22	106.11	102.50	14	12,999	0.11%
2022/10/21	0	0.00	5	102.00	100.00	-5	12,968	-0.04%
2022/10/20	20	99.32	13	99.91	100.50	7	13,114	0.05%
2022/10/19	27	104.39	44	103.42	102.00	-17	13,204	-0.13%
2022/10/18	53	103.19	20	102.33	102.50	33	13,000	0.25%
2022/10/17	10	97.35	28	97.08	103.50	-18	12,646	-0.14%
2022/10/14	26	98.67	15	97.55	99.50	11	12,567	0.09%
2022/10/13	15	93.11	7	90.81	90.50	8	12,680	0.06%
2022/10/12	15	94.43	20	94.61	95.30	-5	12,686	-0.04%
2022/10/11	16	95.11	10	92.50	92.50	6	12,786	0.05%
2022/10/07	6	100.75	13.1	101.11	100.50	-7.1	12,896	-0.05%
2022/10/06	10.1	99.54	8	99.73	100.50	2.1	12,854	0.02%
2022/10/05	16	100.37	14	99.61	99.00	2	12,920	0.02%
2022/10/04	9	98.58	24	97.94	99.90	-15	12,821	-0.12%
2022/10/03	5	92.98	5	94.44	94.40	0	12,678	0.00%
2022/09/30	10	89.61	12	89.32	93.00	-2	12,805	-0.02%
2022/09/29	9	91.88	7	90.53	90.30	2	12,880	0.02%
2022/09/28	2	93.40	2	94.85	92.00	0	12,806	0.00%
2022/09/27	3	96.53	3	94.30	96.70	0	12,851	0.00%
2022/09/26	8	94.58	1	93.10	92.60	7	12,840	0.05%
2022/09/23	1	100.50	3	99.63	98.00	-2	12,910	-0.02%
2022/09/22	9	100.39	12	101.29	100.00	-3	12,866	-0.02%
2022/09/21	3	103.00	1	106.00	103.00	2	12,833	0.02%
2022/09/20	2	105.25	5	104.90	105.00	-3	12,853	-0.02%
2022/09/19	4	106.63	7	106.07	105.50	-3	12,941	-0.02%
2022/09/16	0	0.00	1	107.50	105.50	-1	13,033	-0.01%
2022/09/13	14	112.29	5	111.50	111.50	9	13,424	0.07%
2022/09/12	2	114.00	6	114.92	114.00	-4	13,462	-0.03%
2022/09/08	0	0.00	5	112.00	111.50	-5	13,670	-0.04%
2022/09/07	12	109.79	3.2	107.75	108.50	8.8	13,949	0.06%
2022/09/06	9	112.78	4	112.50	112.00	5	14,099	0.04%
2022/09/05	2	113.75	11	113.41	111.50	-9	14,128	-0.06%
2022/09/02	8	112.00	7	112.43	111.50	1	14,070	0.01%
2022/09/01	28.1	113.56	2	111.50	111.50	26.1	13,951	0.19%
2022/08/31	1	121.50	1	122.50	123.00	0	13,744	0.00%
2022/08/30	5	122.10	4	122.00	122.50	1	13,797	0.01%
2022/08/29	3	120.84	2	121.50	121.50	1	13,856	0.01%
2022/08/26	4	129.75	8	128.06	127.00	-4	13,872	-0.03%
2022/08/25	0	0.00	4	127.13	129.00	-4	13,911	-0.03%
2022/08/24	11	127.00	2	126.75	125.50	9	14,102	0.06%
2022/08/23	26	130.75	1.1	128.82	128.50	24.9	14,148	0.18%
2022/08/22	10	137.80	13	138.08	136.50	-3	14,263	-0.02%
2022/08/19	8	136.69	9	136.39	137.00	-1	14,409	-0.01%
2022/08/18	4	131.63	2	130.25	134.00	2	14,598	0.01%
2022/08/17	2	134.50	2	134.50	133.00	0	14,786	0.00%
2022/08/16	7	135.21	2	135.75	134.00	5	14,910	0.03%
2022/08/15	5	134.50	27	135.35	135.50	-22	14,923	-0.15%
2022/08/12	6	131.33	4	131.63	131.00	2	14,717	0.01%
2022/08/11	8.1	129.31	7	128.79	128.00	1.1	14,565	0.01%
2022/08/10	1	127.00	0	0.00	125.50	1	14,606	0.01%
2022/08/09	5	128.60	28.2	127.66	129.50	-23.2	14,629	-0.16%
2022/08/08	21	128.74	5	128.30	129.00	16	14,652	0.11%
2022/08/05	9.2	125.13	12	125.71	126.50	-2.8	14,664	-0.02%
2022/08/04	6	124.50	6	120.75	121.00	0	14,570	0.00%
2022/08/03	21	125.64	8	123.75	124.00	13	14,372	0.09%
2022/08/02	8	129.88	6	130.00	130.00	2	14,162	0.01%
2022/08/01	15	134.17	2	135.00	134.00	13	14,122	0.09%
2022/07/29	3.2	136.38	15	134.77	136.00	-11.8	14,179	-0.08%
2022/07/28	23	136.00	7	133.57	130.50	16	14,090	0.11%
2022/07/27	4	146.50	9	147.78	149.00	-5	13,770	-0.04%
2022/07/26	14	147.14	19	148.84	141.50	-5	13,583	-0.04%
2022/07/25	17	145.59	1	145.00	146.00	16	13,607	0.12%
2022/07/22	0	0.00	1	146.95	145.00	-1	13,846	-0.01%
2022/07/21	1	140.50	6	144.67	145.00	-5	14,210	-0.04%
2022/07/20	16	138.44	16	139.06	138.50	0	14,200	0.00%
2022/07/19	3	136.00	1	135.00	134.50	2	14,036	0.01%
2022/07/18	8	135.94	11	136.91	137.00	-3	14,026	-0.02%
2022/07/15	6	132.83	3	133.33	133.50	3	13,869	0.02%
2022/07/14	4	128.63	4	131.25	133.50	0	13,727	0.00%
2022/07/13	1	130.50	0	0.00	128.50	1	13,674	0.01%
2022/07/12	3	130.33	1	125.50	126.00	2	13,583	0.01%
2022/07/11	0	0.00	1	136.00	134.00	-1	13,473	-0.01%
2022/07/08	8	135.38	3	137.50	135.00	5	13,560	0.04%
2022/07/07	30	128.57	28	129.18	134.00	2	13,480	0.01%
2022/07/06	4	130.38	4	130.63	127.50	0	13,380	0.00%
2022/07/05	4	129.50	7	132.36	133.00	-3	13,413	-0.02%
2022/07/04	7	132.64	3	131.67	130.50	4	13,325	0.03%
2022/07/01	7	134.86	1	130.00	130.00	6	13,481	0.04%
2022/06/30	2.2	140.73	1	145.00	142.50	1.2	13,388	0.01%
2022/06/29	1	142.00	2	143.50	143.00	-1	13,495	-0.01%
2022/06/28	4	143.75	1	143.00	144.00	3	13,495	0.02%
2022/06/27	2	151.50	5	150.70	151.00	-3	13,503	-0.02%
2022/06/24	2	141.50	5	143.50	142.50	-3	13,538	-0.02%
2022/06/23	11	140.55	4	140.88	138.50	7	13,436	0.05%
2022/06/22	3	147.00	7	144.36	145.00	-4	13,301	-0.03%
2022/06/21	2	147.50	4	148.13	153.00	-2	13,194	-0.02%
2022/06/20	2	144.25	3	145.33	143.00	-1	13,158	-0.01%
2022/06/17	3	145.83	2	144.50	148.00	1	13,111	0.01%
2022/06/16	8.1	148.40	8	147.81	143.00	0.1	13,017	0.00%
2022/06/15	13	155.90	4	151.38	148.00	9	12,813	0.07%
2022/06/14	4	161.63	5	161.00	163.00	-1	12,769	-0.01%
2022/06/13	3	161.67	0	0.00	161.00	3	12,835	0.02%
2022/06/10	1	164.50	3	166.50	168.00	-2	12,980	-0.02%
2022/06/09	3	170.00	6	169.67	167.50	-3	12,990	-0.02%
2022/06/08	1	170.00	1	171.50	168.50	0	12,915	0.00%
2022/06/07	6	169.42	2	167.00	166.50	4	12,937	0.03%
2022/06/06	3	167.50	18	169.42	170.00	-15	13,001	-0.12%
2022/06/02	4	164.00	4	166.63	167.50	0	13,095	0.00%
2022/06/01	22	167.39	3	166.83	166.00	19	13,153	0.14%
2022/05/31	3	172.33	5	173.00	175.00	-2	13,006	-0.02%
2022/05/30	5	171.60	14.1	170.79	172.50	-9.1	12,960	-0.07%
2022/05/27	2	161.50	16.1	162.89	160.50	-14.1	12,843	-0.11%
2022/05/26	17.2	157.28	5	158.90	156.50	12.2	13,010	0.09%
2022/05/25	16	158.44	12	160.96	164.50	4	13,056	0.03%
2022/05/24	7.1	165.04	0	0.00	160.50	7.1	12,946	0.06%
2022/05/23	0	0.00	1	173.50	171.50	-1	12,797	-0.01%
2022/05/20	1	172.00	0	0.00	169.00	1	12,785	0.01%
2022/05/19	1	170.50	1	172.00	173.50	0	12,806	0.00%
2022/05/18	6	175.67	10	176.25	175.00	-4	12,902	-0.03%
2022/05/17	5	170.80	7	173.43	174.00	-2	12,822	-0.02%
2022/05/16	3	174.00	1	170.00	169.50	2	12,833	0.02%
2022/05/13	6	171.33	8	171.75	172.50	-2	12,711	-0.02%
2022/05/12	5	167.50	5	164.50	164.00	0	12,656	0.00%
2022/05/11	1	170.50	0	0.00	168.00	1	12,661	0.01%
2022/05/10	1	168.50	5	165.20	172.00	-4	12,687	-0.03%
2022/05/09	3	170.17	3	166.83	166.50	0	12,792	0.00%
2022/05/06	4	171.75	1	169.00	170.50	3	12,849	0.02%
2022/05/05	21	181.90	16	181.38	181.00	5	12,688	0.04%
2022/05/04	14	177.04	14	179.54	177.00	0	12,499	0.00%
2022/05/03	1	172.01	4	172.88	175.00	-3	12,356	-0.02%
2022/04/29	12	167.92	25	166.76	171.50	-13	12,334	-0.11%
2022/04/28	15.1	160.45	6	161.17	160.50	9.1	12,098	0.08%
2022/04/27	15	163.97	10	166.60	167.50	5	11,828	0.04%
2022/04/26	13	175.38	7	170.43	168.50	6	11,380	0.05%
2022/04/25	5.1	176.60	0	0.00	178.00	5.1	11,284	0.05%
2022/04/22	12	188.00	0	0.00	184.00	12	11,231	0.11%
2022/04/21	0	0.00	3	195.50	197.00	-3	11,195	-0.03%
2022/04/20	1	191.50	1.1	193.55	192.50	-0.1	11,212	0.00%
2022/04/19	0	0.00	4.1	188.32	188.50	-4.1	11,181	-0.04%
2022/04/18	3	177.00	6	183.00	184.00	-3	11,184	-0.03%
2022/04/15	7.2	182.43	0	0.00	181.00	7.2	11,315	0.06%
2022/04/14	10	189.50	15	190.17	189.50	-5	11,392	-0.04%
2022/04/13	11.1	185.16	7	183.93	187.00	4.1	11,354	0.04%
2022/04/12	7	182.50	7	185.79	185.50	0	11,335	0.00%
2022/04/11	4	184.88	1	186.00	182.50	3	11,225	0.03%
2022/04/08	6	194.17	4	194.88	192.00	2	11,119	0.02%
2022/04/07	17.1	201.61	10	197.00	192.50	7.1	11,093	0.06%
2022/04/06	3	198.50	4	202.00	205.00	-1	10,782	-0.01%
2022/04/01	5	200.00	12.1	201.09	202.50	-7.1	10,648	-0.07%
2022/03/31	2	194.00	0	0.00	194.50	2	10,713	0.02%
2022/03/30	1	197.00	4	198.63	198.00	-3	10,682	-0.03%
2022/03/29	4	196.14	2.1	197.10	193.50	1.9	10,621	0.02%
2022/03/28	3	198.83	0	0.00	201.00	3	10,430	0.03%
2022/03/25	2	202.00	3	204.00	203.00	-1	10,409	-0.01%
2022/03/24	0	0.00	4	201.63	202.00	-4	10,308	-0.04%
2022/03/23	1.1	201.43	9.3	201.04	199.50	-8.3	10,287	-0.08%
2022/03/22	7	191.57	7	193.36	193.50	0	10,185	0.00%
2022/03/21	5	192.30	4	194.00	192.00	1	10,192	0.01%
2022/03/18	5	185.10	2	185.50	188.00	3	10,105	0.03%
2022/03/17	7	179.21	9	185.67	186.50	-2	10,020	-0.02%
2022/03/15	6.2	177.75	1	173.50	172.00	5.2	9,746	0.05%
2022/03/14	7	191.57	3	192.83	188.00	4	9,658	0.04%
2022/03/11	3	192.33	6	194.83	193.00	-3	9,703	-0.03%
2022/03/10	7	194.14	3	195.67	197.00	4	9,742	0.04%
2022/03/09	1	190.50	0	0.00	186.00	1	9,942	0.01%
2022/03/08	4.2	188.81	4	188.00	185.50	0.2	10,028	0.00%
2022/03/07	8	202.88	4	200.38	197.00	4	9,976	0.04%
2022/03/04	2	219.00	1	218.00	217.50	1	10,116	0.01%
2022/03/03	6	222.33	8	219.38	217.00	-2	10,209	-0.02%
2022/03/02	20.1	220.68	16	221.94	222.50	4.1	10,300	0.04%
2022/03/01	21	230.47	22	229.21	224.50	-1	10,268	-0.01%
2022/02/25	10	220.75	14.3	222.42	227.00	-4.3	9,965	-0.04%
2022/02/24	5	215.70	4	216.88	212.00	1	9,643	0.01%
2022/02/23	1	215.50	0	0.00	213.50	1	9,527	0.01%
2022/02/22	3.3	208.29	4	207.25	210.00	-0.7	9,546	-0.01%
2022/02/21	2	218.25	1	215.00	216.50	1	9,569	0.01%
2022/02/18	5	217.40	4	218.00	218.00	1	9,639	0.01%
2022/02/17	0	0.00	16	215.34	214.50	-16	9,695	-0.17%
2022/02/16	2	219.76	1	217.00	217.50	1	9,885	0.01%
2022/02/15	15	219.40	2	218.50	215.50	13	9,957	0.13%
2022/02/14	7	215.36	6.3	215.48	215.50	0.7	10,091	0.01%
2022/02/11	2	221.01	3	221.50	221.50	-1	10,208	-0.01%
2022/02/10	4	224.50	1	224.00	221.00	3	10,273	0.03%
2022/02/09	5	218.00	4	218.88	224.50	1	10,328	0.01%
2022/02/08	1.1	205.95	2	210.00	210.00	-0.9	10,357	-0.01%
2022/01/26	1	201.50	2	201.75	201.50	-1	10,728	-0.01%
2022/01/25	3	199.50	2	202.00	198.00	1	11,165	0.01%
2022/01/24	2	198.50	4	203.00	206.00	-2	11,590	-0.02%
2022/01/21	1	206.00	2	204.00	200.50	-1	12,083	-0.01%
2022/01/20	1.1	212.98	0	0.00	213.00	1.1	12,331	0.01%
2022/01/19	1	214.50	0	0.00	213.00	1	13,147	0.01%
2022/01/18	5.1	217.47	3	218.17	217.50	2.1	13,603	0.02%
2022/01/17	0	0.00	2	208.00	208.50	-2	13,734	-0.01%
2022/01/14	0.3	196.67	2	197.00	201.00	-1.7	14,096	-0.01%
2022/01/13	1	201.00	1	201.00	200.50	0	14,596	0.00%
2022/01/12	3.7	202.19	1	206.00	201.00	2.7	15,503	0.02%
2022/01/11	2	200.25	0	0.00	200.00	2	15,874	0.01%
2022/01/10	11	205.09	5	204.00	206.50	6	16,040	0.04%
2022/01/07	6	216.75	5	214.10	212.50	1	16,284	0.01%
2022/01/06	1.1	225.68	3	224.67	228.00	-1.9	16,485	-0.01%
2022/01/05	2	233.25	0	0.00	230.00	2	16,749	0.01%
2022/01/03	0	0.00	1	238.00	236.00	-1	17,532	-0.01%
2021/12/30	1	236.00	0	0.00	233.00	1	17,819	0.01%
2021/12/28	0	0.00	2	236.50	239.50	-2	18,294	-0.01%
2021/12/27	7	243.21	27	242.63	237.00	-20	18,566	-0.11%
2021/12/24	29	238.21	8	239.00	238.50	21	18,515	0.11%
2021/12/23	0	237.25	4	236.63	237.50	-4	18,745	-0.02%
2021/12/22	2	231.50	0	0.00	232.00	2	18,920	0.01%
2021/12/20	0	0.00	3	230.83	226.50	-3	19,327	-0.02%
2021/12/17	2	234.00	2	230.75	231.00	0	19,509	0.00%
2021/12/16	8	230.63	11	229.77	233.50	-3	19,787	-0.02%
2021/12/15	6	217.17	7	220.14	227.00	-1	19,869	-0.01%
2021/12/14	2	222.50	0	0.00	220.00	2	19,971	0.01%
2021/12/13	2	226.25	2	228.50	230.50	0	20,096	0.00%
2021/12/10	1	226.00	1	227.00	225.50	0	20,165	0.00%
2021/12/09	0	0.00	6	229.50	229.50	-6	20,198	-0.03%
2021/12/08	0	0.00	3	235.83	237.00	-3	20,324	-0.01%
2021/12/07	11	234.27	7	229.29	228.00	4	20,560	0.02%
2021/12/06	2	234.00	2	237.00	237.00	0	20,856	0.00%
2021/12/03	4	240.63	8	240.19	241.00	-4	21,325	-0.02%
2021/12/02	14	230.14	16	229.63	230.00	-2	21,728	-0.01%
2021/12/01	8	232.38	4	228.25	228.00	4	22,102	0.02%
2021/11/30	10	239.50	5	240.70	240.50	5	22,466	0.02%
2021/11/29	4	226.75	2	228.00	234.00	2	22,504	0.01%
2021/11/26	4	236.00	2	231.25	231.00	2	22,542	0.01%
2021/11/25	12	239.04	11	240.09	239.00	1	22,725	0.00%
2021/11/24	3	236.17	8	237.94	234.50	-5	22,834	-0.02%
2021/11/23	7.1	232.43	6	232.00	232.00	1.1	23,249	0.00%
2021/11/22	9	231.44	9	236.00	238.00	0	23,423	0.00%
2021/11/19	3	235.83	9	235.67	235.00	-6	23,817	-0.03%
2021/11/18	11	235.64	11	235.18	236.50	0	24,138	0.00%
2021/11/17	2.1	232.16	12	237.17	243.00	-9.9	24,245	-0.04%
2021/11/16	20.1	237.62	7	233.64	236.00	13.1	24,279	0.05%
2021/11/15	18	246.56	0	0.00	243.00	18	24,276	0.07%
2021/11/12	2	249.75	7.3	251.87	251.00	-5.3	24,240	-0.02%
2021/11/11	14	244.96	14	245.25	243.50	0	24,079	0.00%
2021/11/10	5	245.50	7	247.00	250.00	-2	23,974	-0.01%
2021/11/09	2	244.25	3	246.83	243.50	-1	23,930	0.00%
2021/11/08	10.2	242.54	5	242.60	242.50	5.2	23,982	0.02%
2021/11/05	8.1	242.83	11	247.41	249.50	-2.9	23,957	-0.01%
2021/11/04	5	242.00	4	243.25	242.00	1	23,880	0.00%
2021/11/03	6	233.08	20	232.38	241.50	-14	23,773	-0.06%
2021/11/02	19	240.47	8	237.75	233.00	11	23,548	0.05%
2021/11/01	21.1	246.34	27	240.09	239.50	-5.9	23,279	-0.03%
2021/10/29	49.2	246.30	30	245.25	244.00	19.2	22,958	0.08%
2021/10/28	14	246.61	22	247.84	246.50	-8	22,556	-0.04%
2021/10/27	18	248.44	18	250.47	249.50	0	22,275	0.00%
2021/10/26	34	243.66	39	247.01	236.00	-5	21,599	-0.02%
2021/10/25	24	242.85	8	242.88	245.00	16	21,430	0.07%
2021/10/22	31	236.68	32	239.20	236.50	-1	21,501	0.00%
2021/10/21	32.1	236.65	33.1	233.90	233.00	-1	21,414	0.00%
2021/10/20	43	241.42	36.6	242.23	248.00	6.4	20,975	0.03%
2021/10/19	9	231.72	18	232.86	237.50	-9	20,214	-0.04%
2021/10/18	27	213.11	12	213.88	216.00	15	20,181	0.07%
2021/10/15	22	210.59	19.1	211.74	210.00	2.9	20,158	0.01%
2021/10/14	15	202.67	13	200.69	200.00	2	19,953	0.01%
2021/10/13	26.1	206.29	20	207.03	203.00	6.1	19,745	0.03%
2021/10/12	9	217.78	6	218.83	219.00	3	19,609	0.02%
2021/10/08	9	216.01	12	218.04	221.00	-3	19,698	-0.02%
2021/10/07	9	202.17	18	205.36	211.00	-9	19,487	-0.05%
2021/10/06	9	195.50	2	202.50	192.00	7	19,542	0.04%
2021/10/05	7	199.71	17.1	192.72	201.50	-10.1	19,785	-0.05%
2021/10/04	12	200.04	12	197.50	191.00	0	19,784	0.00%
2021/10/01	5	200.00	6	200.25	200.50	-1	20,020	0.00%
2021/09/30	10	201.35	13	200.85	202.00	-3	20,296	-0.01%
2021/09/29	6.4	196.80	7	196.14	193.00	-0.6	20,608	0.00%
2021/09/28	4	201.64	2	198.51	207.00	2	20,728	0.01%
2021/09/27	9.3	210.38	6	207.42	206.50	3.3	20,624	0.02%
2021/09/24	8.1	216.16	11	218.77	217.00	-2.9	20,506	-0.01%
2021/09/23	9	212.94	13	214.92	215.00	-4	20,337	-0.02%
2021/09/22	7	204.14	3.1	203.52	204.00	3.9	20,080	0.02%
2021/09/17	5.2	209.10	11	205.32	212.00	-5.8	20,105	-0.03%
2021/09/16	1	207.00	4	206.25	205.00	-3	20,087	-0.01%
2021/09/15	1.5	203.00	1	198.50	204.00	0.5	20,140	0.00%
2021/09/14	6.1	202.93	10	203.80	202.50	-3.9	20,576	-0.02%
2021/09/13	13.1	204.00	10	204.75	202.50	3.1	21,004	0.01%
2021/09/10	12	205.33	17	204.09	209.50	-5	21,183	-0.02%
2021/09/09	17.1	202.51	19	200.97	204.00	-1.9	21,152	-0.01%
2021/09/08	26.5	208.27	10.1	203.46	200.50	16.4	20,915	0.08%
2021/09/07	16.9	218.13	18	219.49	222.50	-1.1	20,466	-0.01%
2021/09/06	20.4	223.28	21.9	222.83	229.00	-1.5	19,797	-0.01%
2021/09/03	5.1	212.10	14	211.79	219.00	-8.9	19,314	-0.05%
2021/09/02	6	202.99	21	203.57	202.50	-15	18,905	-0.08%
2021/09/01	22.5	198.76	19	198.84	198.00	3.5	18,890	0.02%
2021/08/31	27	195.59	10	197.20	200.50	17	19,285	0.09%
2021/08/30	10	203.65	8	203.69	205.00	2	19,724	0.01%
2021/08/27	16	200.28	22	203.86	202.00	-6	19,769	-0.03%
2021/08/26	10.2	192.49	3	191.83	196.00	7.2	19,606	0.04%
2021/08/25	10	197.35	15	196.67	195.50	-5	19,482	-0.03%
2021/08/24	9	186.00	11	180.45	185.00	-2	19,144	-0.01%
2021/08/23	1	178.00	8	184.38	184.50	-7	18,981	-0.04%
2021/08/20	0	0.00	1	168.50	168.00	-1	18,870	-0.01%
2021/08/19	3	162.67	5	162.20	159.00	-2	18,780	-0.01%
2021/08/18	1	171.00	3	173.67	172.50	-2	18,751	-0.01%
2021/08/17	2	169.00	0	0.00	165.50	2	18,722	0.01%
2021/08/16	0	0.00	3	168.00	172.50	-3	18,727	-0.02%
2021/08/13	11	175.77	7	173.00	174.50	4	18,812	0.02%
2021/08/12	4	178.25	13	178.88	180.00	-9	18,829	-0.05%
2021/08/11	5.3	174.06	0	0.00	170.50	5.3	18,676	0.03%
2021/08/10	2	179.00	8	176.06	181.00	-6	18,783	-0.03%
2021/08/09	5.4	177.21	1	182.00	176.00	4.4	18,841	0.02%
2021/08/06	5	181.80	4	184.50	181.50	1	18,864	0.01%
2021/08/05	5	185.00	13	187.19	186.50	-8	18,898	-0.04%
2021/08/04	8	184.25	1	184.00	182.00	7	18,944	0.04%
2021/08/03	2	187.25	3	188.67	190.00	-1	18,935	-0.01%
2021/08/02	2	183.75	2	184.50	188.00	0	18,806	0.00%
2021/07/30	11	186.00	2	194.50	184.00	9	18,849	0.05%
2021/07/29	22	192.84	18	192.53	194.00	4	18,762	0.02%
2021/07/28	14	177.18	10	175.80	179.50	4	18,481	0.02%
2021/07/27	7	186.93	2	189.50	184.00	5	18,249	0.03%
2021/07/26	1	196.50	1	195.00	197.00	0	18,009	0.00%
2021/07/23	6	207.67	4	205.00	199.50	2	17,961	0.01%
2021/07/22	4	202.00	9	203.20	209.50	-5	18,108	-0.03%
2021/07/21	4	190.75	3	194.83	190.50	1	17,898	0.01%
2021/07/20	1	190.00	3	191.00	186.00	-2	17,766	-0.01%
2021/07/19	4	186.63	0	0.00	186.50	4	17,608	0.02%
2021/07/16	2	189.25	2	189.50	193.00	0	17,533	0.00%
2021/07/15	4	195.25	11	194.05	195.50	-7	17,337	-0.04%
2021/07/14	3	184.83	3	183.00	181.00	0	16,919	0.00%
2021/07/13	15	182.73	8	178.81	176.50	7	16,770	0.04%
2021/07/12	4	180.63	6	185.51	188.50	-2	16,627	-0.01%
2021/07/09	3	171.83	29	170.19	176.00	-26	16,335	-0.16%
2021/07/08	26.1	172.87	7.5	171.70	174.00	18.6	16,122	0.12%
2021/07/07	7.5	161.43	5	160.60	159.00	2.5	15,711	0.02%
2021/07/06	5	151.80	8	155.69	159.00	-3	15,290	-0.02%
2021/07/05	1	145.00	5	149.00	150.00	-4	14,862	-0.03%
2021/07/02	1	135.00	3	135.00	136.50	-2	14,581	-0.01%
2021/07/01	2	130.00	0	0.00	130.00	2	14,533	0.01%
2021/06/30	1	135.00	2	135.00	135.00	-1	14,662	-0.01%
2021/06/29	6	131.33	0	0.00	131.00	6	14,834	0.04%
2021/06/25	0	0.00	3	137.67	136.50	-3	15,362	-0.02%
2021/06/24	4	139.75	3	140.50	136.50	1	15,430	0.01%
2021/06/23	11	139.82	4	136.38	137.00	7	15,546	0.05%
2021/06/22	7	132.71	23.1	133.94	137.50	-16.1	15,065	-0.11%
2021/06/21	8	125.94	2	130.25	125.00	6	14,550	0.04%
2021/06/18	16	126.53	20	125.08	124.50	-4	14,173	-0.03%
2021/06/17	9	122.06	1	122.00	122.00	8	13,875	0.06%
2021/06/16	2	118.00	3	118.00	115.50	-1	13,705	-0.01%
2021/06/15	0	0.00	6	119.00	118.50	-6	13,595	-0.04%
2021/06/11	1	123.00	52	120.13	118.00	-51	13,544	-0.38%
2021/06/10	53	121.42	0	0.00	121.50	53	13,417	0.40%
2021/06/09	5	122.40	3	123.00	121.50	2	13,330	0.02%
2021/06/08	23	126.28	21	124.76	122.00	2	13,062	0.02%
2021/06/07	11	120.55	11	122.23	126.00	0	12,554	0.00%
2021/06/04	8	115.44	3.1	117.69	116.00	5	11,828	0.04%
2021/06/03	9	114.33	15	116.33	118.50	-6	11,556	-0.05%
2021/06/02	1	111.50	1	109.50	108.50	0	11,197	0.00%
2021/06/01	1.1	109.98	8	110.19	109.50	-7	11,169	-0.06%
2021/05/31	6	107.00	11	110.32	109.50	-5	11,115	-0.04%
2021/05/28	1	104.00	4	105.13	104.50	-3	10,979	-0.03%
2021/05/27	4	103.38	2	100.50	103.00	2	10,978	0.02%
2021/05/26	16	106.78	46	106.76	104.50	-30	10,998	-0.27%
2021/05/25	37	103.76	17	101.89	104.50	20	11,058	0.18%
2021/05/24	25	95.84	25	96.04	96.00	0	11,321	0.00%
2021/05/21	2	91.80	3	91.43	94.40	-1	11,439	-0.01%
2021/05/20	14	91.25	12	88.37	88.20	2	11,606	0.02%
2021/05/19	10.1	93.90	16	93.51	94.00	-6	11,700	-0.05%
2021/05/18	16	94.63	5	95.36	94.20	11	11,978	0.09%
2021/05/17	0	0.00	12	92.37	90.20	-12	12,115	-0.10%
2021/05/14	2	91.40	9	91.88	89.20	-7	12,079	-0.06%
2021/05/13	5	89.02	6	88.00	86.10	-1	12,285	-0.01%
2021/05/12	0	0.00	4	85.08	87.40	-4	12,262	-0.03%
2021/05/11	7	91.23	0	0.00	88.00	7	12,169	0.06%
2021/05/10	7	99.06	0	0.00	96.20	7	12,243	0.06%
2021/05/07	2	101.00	2	100.40	100.50	0	12,339	0.00%
2021/05/06	4	98.80	2	99.10	95.50	2	12,339	0.02%
2021/05/05	14	97.89	14	96.42	95.00	0	12,391	0.00%
2021/05/04	2	98.10	3	97.73	97.60	-1	12,417	-0.01%
2021/05/03	2	100.25	2	102.00	102.00	0	12,442	0.00%
2021/04/29	15	107.13	10	105.50	105.50	5	12,594	0.04%
2021/04/28	7	109.86	10	111.55	109.00	-3	12,756	-0.02%
2021/04/27	22	107.36	13	108.00	107.50	9	12,631	0.07%
2021/04/26	7	111.43	11	111.00	111.00	-4	12,451	-0.03%
2021/04/23	4	107.00	5	112.70	113.00	-1	12,412	-0.01%
2021/04/22	12	109.92	8	112.63	108.50	4	12,462	0.03%
2021/04/21	4	111.88	7	111.14	111.00	-3	12,475	-0.02%
2021/04/20	0	0.00	3	112.33	114.00	-3	12,822	-0.02%
2021/04/19	13	115.85	18	113.72	113.00	-5	13,083	-0.04%
2021/04/16	6	115.92	24	116.17	116.50	-18	13,118	-0.14%
2021/04/15	3	111.00	5	110.90	110.50	-2	12,997	-0.02%
2021/04/14	13	105.23	11	105.18	104.50	2	13,102	0.02%
2021/04/13	10	109.95	3	107.50	107.50	7	13,201	0.05%
2021/04/12	15	111.00	5	111.40	112.00	10	13,332	0.08%
2021/04/09	17	114.15	7	113.79	112.00	10	13,534	0.07%
2021/04/08	19	113.53	35	112.61	112.00	-16	13,409	-0.12%
2021/04/07	7	113.50	9	114.28	115.00	-2	13,361	-0.01%
2021/04/06	5	112.00	20	114.25	116.00	-15	13,343	-0.11%
2021/04/01	8	112.00	0	0.00	109.50	8	13,182	0.06%
2021/03/31	14	110.21	10	110.85	112.00	4	12,952	0.03%
2021/03/30	13	106.08	7	105.86	105.50	6	12,575	0.05%
2021/03/29	54	101.87	41	101.71	100.50	13	12,244	0.11%
2021/03/26	16	100.99	18	101.23	102.50	-2	12,027	-0.02%
2021/03/25	12	93.80	36	94.64	93.30	-24	11,722	-0.20%
2021/03/24	40	93.73	7	93.43	93.30	33	11,666	0.28%
2021/03/23	2	93.50	3	93.10	90.70	-1	11,678	-0.01%
2021/03/19	4	90.58	13	89.98	90.60	-9	11,844	-0.08%
2021/03/18	6	93.75	0	0.00	93.40	6	11,924	0.05%
2021/03/17	1	93.30	2	92.70	92.70	-1	12,204	-0.01%
2021/03/16	1	93.70	2	93.30	93.30	-1	12,264	-0.01%
2021/03/15	3	95.50	12	93.55	93.70	-9	12,329	-0.07%
2021/03/12	1	96.30	2	95.85	95.00	-1	12,394	-0.01%
2021/03/11	7	94.73	1	94.00	94.90	6	12,461	0.05%
2021/03/10	2	93.30	4	93.15	94.90	-2	12,435	-0.02%
2021/03/09	7	90.10	7	90.21	89.60	0	12,473	0.00%
2021/03/08	4	93.65	7	94.31	92.20	-3	12,630	-0.02%
2021/03/04	0	0.00	1	93.60	92.00	-1	13,503	-0.01%
2021/03/03	2	93.10	4	92.50	92.00	-2	14,129	-0.01%
2021/03/02	6	96.75	1	95.30	93.60	5	14,989	0.03%
2021/02/26	14	97.84	14	97.59	96.10	0	15,742	0.00%
2021/02/25	4	99.45	0	0.00	99.50	4	16,067	0.02%
2021/02/24	41	99.93	34	97.76	96.50	7	15,944	0.04%
2021/02/23	6	96.85	6	96.48	95.30	0	15,577	0.00%
2021/02/22	8	98.40	26	97.61	98.50	-18	15,472	-0.12%
2021/02/19	6	91.80	8	91.54	93.00	-2	15,248	-0.01%
2021/02/18	8	88.65	29	89.31	91.30	-21	15,315	-0.14%
2021/02/17	12	88.30	13	86.79	88.30	-1	15,075	-0.01%
2021/02/05	19	80.86	15	80.51	80.30	4	14,865	0.03%
2021/02/04	16	79.68	9	80.13	82.00	7	14,829	0.05%
2021/02/03	0	0.00	5	77.10	79.10	-5	14,645	-0.03%
2021/02/02	13	75.44	12	76.08	75.50	1	14,931	0.01%
2021/02/01	8	74.74	8	74.13	74.30	0	14,977	0.00%
2021/01/29	24	80.93	22	80.09	78.10	2	15,047	0.01%
2021/01/28	4	82.63	6	81.65	81.60	-2	15,432	-0.01%
2021/01/27	14	86.14	8	85.61	85.50	6	16,075	0.04%
2021/01/26	8	88.55	3	88.17	87.10	5	16,288	0.03%
2021/01/25	11	88.95	16	89.70	87.90	-5	16,816	-0.03%
2021/01/22	19	91.74	24.1	91.04	91.50	-5.1	16,867	-0.03%
2021/01/21	14	90.09	8.1	90.78	89.30	6	17,204	0.03%
2021/01/20	0.1	90.40	0	0.00	87.20	0.1	17,173	0.00%
2021/01/19	3	89.10	5	87.70	87.70	-2	17,140	-0.01%
2021/01/18	5	88.70	10	88.04	88.10	-5	17,175	-0.03%
2021/01/15	6	88.20	11	88.95	88.30	-5	17,186	-0.03%
2021/01/14	8	88.53	6	87.70	87.70	2	17,319	0.01%
2021/01/13	20	90.61	17	91.44	89.10	3	17,321	0.02%
2021/01/12	77	90.50	86	90.40	90.00	-9	17,027	-0.05%
2021/01/11	4	88.75	13	88.68	88.70	-9	16,874	-0.05%
2021/01/08	9	87.31	7	86.31	86.20	2	16,876	0.01%
2021/01/07	2	86.45	15	86.79	88.20	-13	17,285	-0.08%
2021/01/06	24	87.14	14	86.41	85.00	10	17,545	0.06%
2021/01/05	10	86.03	7	85.29	85.80	3	17,390	0.02%
2021/01/04	23	83.65	15	84.24	85.00	8	17,323	0.05%
2020/12/29	0	0.00	1	82.40	80.40	-1	17,324	-0.01%
2020/12/28	1	80.70	2	80.55	80.50	-1	17,313	-0.01%
2020/12/25	6	82.80	6	81.00	81.40	0	17,307	0.00%
2020/12/24	0	0.00	3	82.43	82.50	-3	17,381	-0.02%
2020/12/23	0	0.00	2	81.55	82.00	-2	17,506	-0.01%
2020/12/22	5	81.90	9	80.80	80.00	-4	17,610	-0.02%
2020/12/21	8	81.03	6.1	82.37	82.20	1.9	17,662	0.01%
2020/12/18	1	83.50	4	84.20	84.40	-3	17,650	-0.02%
2020/12/17	12	84.52	0	0.00	84.00	12	17,731	0.07%
2020/12/16	1	84.90	8	84.99	84.70	-7	17,683	-0.04%
2020/12/15	3	84.33	3	85.50	84.00	0	17,650	0.00%
2020/12/14	9	85.69	0	0.00	86.30	9	17,707	0.05%
2020/12/11	8	86.21	12	85.95	83.60	-4	17,937	-0.02%
2020/12/09	0.1	86.60	2	85.80	85.70	-2	18,131	-0.01%
2020/12/08	4	86.50	0	0.00	86.70	4	18,114	0.02%
2020/12/07	6	87.07	13	86.32	85.50	-7	18,060	-0.04%
2020/12/04	2	85.95	0	0.00	85.90	2	17,952	0.01%
2020/12/03	5	85.96	5	85.00	87.10	0	17,902	0.00%
2020/12/02	4	86.20	7	85.97	86.80	-3	17,932	-0.02%
2020/12/01	18	87.91	23	86.14	85.80	-5	17,834	-0.03%
2020/11/30	38	92.53	26	91.29	90.70	12	17,563	0.07%
2020/11/27	23	92.41	18	91.42	91.00	5	17,211	0.03%
2020/11/26	36	90.13	58	90.25	92.40	-22	16,793	-0.13%
2020/11/25	62	85.76	63	85.43	84.00	-1	15,961	-0.01%
2020/11/24	60	84.31	59.4	84.06	84.70	0.6	15,358	0.00%
2020/11/23	35	76.36	28	76.44	77.00	7	15,027	0.05%
2020/11/20	11	75.11	1	75.90	75.20	10	14,990	0.07%
2020/11/19	4.3	75.96	3	75.70	75.60	1.3	15,066	0.01%
2020/11/18	5	77.56	6	77.83	77.20	-1	15,162	-0.01%
2020/11/17	39	77.77	15	77.77	78.40	24	15,253	0.16%
2020/11/16	3	76.00	6	75.62	75.40	-3	15,178	-0.02%
2020/11/13	23	75.29	2	75.55	76.00	21	15,309	0.14%
2020/11/12	8	78.13	3	77.43	77.00	5	15,305	0.03%
2020/11/11	21	79.19	65	78.36	78.00	-44	15,513	-0.28%
2020/11/10	19	79.43	11	79.75	78.10	8	16,185	0.05%
2020/11/09	5	78.68	10	78.91	77.80	-5	16,619	-0.03%
2020/11/06	5	78.66	4	77.68	77.20	1	17,036	0.01%
2020/11/05	36	78.04	33	78.73	78.30	3	17,082	0.02%
2020/11/04	30	77.87	67.1	77.21	78.00	-37.1	16,720	-0.22%
2020/11/03	37.2	72.29	61	73.02	73.30	-23.8	16,115	-0.15%
2020/11/02	48	72.41	33	72.22	72.30	15	15,984	0.09%
2020/10/30	2	68.75	12	69.28	69.10	-10	15,737	-0.06%
2020/10/29	102	68.56	131	68.24	68.90	-29	15,809	-0.18%	大買/大賣/
2020/10/28	13	65.58	4	65.55	65.80	9	15,306	0.06%
2020/10/27	7	67.09	7	68.53	67.40	0	15,332	0.00%
2020/10/26	4	66.90	0	0.00	66.70	4	15,433	0.03%
2020/10/23	10	67.93	5	67.46	67.80	5	15,551	0.03%
2020/10/22	36	68.85	7	68.91	68.90	29	15,856	0.18%
2020/10/21	14	72.06	27	71.91	71.80	-13	15,640	-0.08%
2020/10/20	21	71.02	6	71.25	71.50	15	15,742	0.10%
2020/10/19	5	71.00	0	0.00	72.40	5	15,732	0.03%
2020/10/16	12	71.29	7	71.40	70.10	5	15,759	0.03%
2020/10/15	13	72.32	4	73.15	72.80	9	15,850	0.06%
2020/10/14	14	70.51	31	71.99	72.30	-17	15,363	-0.11%
2020/10/13	10	67.32	4	66.88	67.30	6	14,959	0.04%
2020/10/12	5	67.60	8	67.98	68.40	-3	14,992	-0.02%
2020/10/08	6	68.27	6	68.30	68.10	0	15,011	0.00%
2020/10/06	7	67.29	0	0.00	66.50	7	14,831	0.05%
2020/10/05	0	0.00	1	66.90	66.60	-1	14,962	-0.01%
2020/09/29	4	65.35	2	64.95	64.90	2	15,146	0.01%
2020/09/28	7	66.54	12	65.53	66.40	-5	15,193	-0.03%
2020/09/25	5	62.62	1	61.50	62.50	4	15,142	0.03%
2020/09/24	3	64.97	5	65.36	64.90	-2	15,156	-0.01%
2020/09/23	0	0.00	1	65.30	65.00	-1	15,192	-0.01%
2020/09/22	6	66.37	0	0.00	66.40	6	15,480	0.04%
2020/09/21	1	69.50	4	68.75	68.10	-3	15,912	-0.02%
2020/09/18	4	69.00	30	68.78	68.90	-26	16,263	-0.16%
2020/09/17	34	68.04	1.1	67.86	68.00	32.9	16,280	0.20%
2020/09/16	14	69.74	10	69.25	69.20	4	16,266	0.02%
2020/09/15	24	69.45	26	69.10	68.70	-2	16,187	-0.01%
2020/09/14	5.1	65.30	18	64.24	65.40	-12.9	16,305	-0.08%
2020/09/11	1	61.80	3	61.80	62.20	-2	16,451	-0.01%
2020/09/10	0	0.00	5	64.80	63.20	-5	16,575	-0.03%
2020/09/09	11	62.86	0	0.00	64.40	11	16,862	0.07%
2020/09/08	1	64.00	0	0.00	64.00	1	17,180	0.01%
2020/09/07	4	64.38	5	64.30	64.00	-1	17,740	-0.01%
2020/09/04	0	0.00	11	65.88	67.00	-11	18,605	-0.06%
2020/09/03	28	66.96	32	68.05	66.10	-4	19,085	-0.02%
2020/09/02	24	67.40	8	67.38	67.40	16	18,943	0.08%
2020/09/01	37	67.28	22	67.08	68.00	15	18,918	0.08%
2020/08/31	0	0.00	1	64.80	63.80	-1	18,645	-0.01%
2020/08/28	6	63.63	3	63.73	63.80	3	18,598	0.02%
2020/08/27	10	67.45	10	67.14	66.60	0	18,462	0.00%
2020/08/26	2	66.95	1	66.70	66.30	1	18,586	0.01%
2020/08/25	2	67.05	14	67.14	67.50	-12	18,694	-0.06%
2020/08/24	10	67.23	4	68.25	66.30	6	18,625	0.03%
2020/08/21	7	69.77	3	69.80	68.90	4	18,469	0.02%
2020/08/20	10	71.51	1	70.00	69.80	9	18,355	0.05%
2020/08/19	6	79.58	2	80.60	77.50	4	18,230	0.02%
2020/08/18	1	80.60	2	80.85	80.20	-1	18,173	-0.01%
2020/08/17	11	78.50	36	78.39	79.00	-25	18,069	-0.14%
2020/08/14	67	77.41	50	77.39	77.20	17	17,719	0.10%
2020/08/13	30	85.14	12	83.28	77.90	18	16,916	0.11%
2020/08/12	34	85.91	36	86.43	86.20	-2	16,110	-0.01%
2020/08/11	13	84.34	9	85.62	82.50	4	15,567	0.03%
2020/08/10	2	83.20	5	84.30	82.60	-3	15,235	-0.02%
2020/08/07	5	82.16	2	81.75	80.70	3	15,084	0.02%
2020/08/06	1	83.10	2	83.25	83.00	-1	14,933	-0.01%
2020/08/05	22	81.52	27	81.52	81.70	-5	14,694	-0.03%
2020/08/04	7	78.64	3	78.60	77.50	4	14,364	0.03%
2020/08/03	3	77.30	9	77.96	76.00	-6	14,091	-0.04%
2020/07/31	7	76.43	42	76.84	77.40	-35	14,018	-0.25%
2020/07/30	45	74.94	22	74.95	75.80	23	13,762	0.17%
2020/07/29	9	72.78	5	72.26	72.70	4	13,464	0.03%
2020/07/28	7	72.49	22	71.93	72.80	-15	13,322	-0.11%
2020/07/27	3	70.40	4	69.68	69.50	-1	13,023	-0.01%
2020/07/24	3	71.50	3	71.87	69.80	0	13,044	0.00%
2020/07/23	2	70.10	5	70.04	70.70	-3	12,884	-0.02%
2020/07/22	14	69.43	15	70.16	70.50	-1	12,980	-0.01%
2020/07/21	19	68.16	11	69.66	69.10	8	12,911	0.06%
2020/07/20	8	65.06	4	64.60	65.20	4	12,644	0.03%
2020/07/17	1	64.70	6	65.60	64.70	-5	12,639	-0.04%
2020/07/16	1	67.20	3	66.53	67.20	-2	12,594	-0.02%
2020/07/15	7	67.37	3	65.83	64.90	4	12,503	0.03%
2020/07/14	3	67.40	4	67.08	67.70	-1	12,380	-0.01%
2020/07/10	13	67.71	7	68.19	67.10	6	12,452	0.05%
2020/07/09	7	73.30	1	74.50	71.00	6	12,414	0.05%
2020/07/08	2	73.90	2	73.25	73.90	0	12,229	0.00%
2020/07/07	2	71.65	0	0.00	72.00	2	12,119	0.02%
2020/07/06	4	72.83	5.3	72.89	73.00	-1.3	12,037	-0.01%
2020/07/03	4.3	73.29	27	73.63	71.50	-22.7	11,982	-0.19%
2020/07/02	28	72.82	1	71.90	72.90	27	11,879	0.23%
2020/07/01	16	73.55	16	72.64	72.50	0	11,799	0.00%
2020/06/30	19	70.97	22.1	72.20	70.30	-3.1	11,524	-0.03%
2020/06/29	10	67.23	10	67.70	67.70	0	11,088	0.00%
2020/06/24	34	65.28	32	65.82	65.70	2	10,727	0.02%
2020/06/23	1	64.90	20	63.70	65.20	-19	10,740	-0.18%
2020/06/22	5	65.34	8	66.14	64.70	-3	10,613	-0.03%
2020/06/19	18	65.02	8	64.85	65.50	10	10,362	0.10%
2020/06/18	0	0.00	8	61.59	62.60	-8	9,793	-0.08%
2020/06/17	17	61.02	6	61.22	60.60	11	9,542	0.12%
2020/06/16	9	61.93	1	62.10	61.00	8	9,437	0.08%
2020/06/15	5	61.56	0	0.00	61.10	5	9,162	0.05%
2020/06/12	9	63.91	19	63.49	62.50	-10	8,859	-0.11%
2020/06/11	19	62.47	20	62.83	65.00	-1	8,373	-0.01%
2020/06/10	15	57.37	22	57.83	59.70	-7	7,388	-0.09%
2020/06/09	4	54.33	6	54.38	54.30	-2	6,884	-0.03%
2020/06/08	26	53.85	18	54.51	52.80	8	6,868	0.12%
2020/06/05	10	52.90	0	0.00	52.90	10	6,718	0.15%
2020/06/04	1	53.00	0	0.00	52.60	1	6,721	0.01%
2020/06/03	6	53.77	2	52.60	52.60	4	6,738	0.06%
2020/06/02	3	53.40	10	53.26	52.50	-7	6,632	-0.11%
2020/06/01	5	50.95	9	51.43	51.20	-4	6,401	-0.06%
2020/05/29	1	46.90	3	47.98	48.15	-2	6,224	-0.03%
2020/05/28	0	0.00	1	46.85	46.70	-1	6,153	-0.02%
2020/05/27	4	46.41	2	46.25	46.30	2	6,158	0.03%
2020/05/26	1	45.95	0	0.00	46.40	1	6,110	0.02%
2020/05/25	4	45.03	3	44.97	45.00	1	6,057	0.02%
2020/05/22	1	47.70	0	0.00	46.40	1	6,026	0.02%
2020/05/21	2	47.30	1	47.95	47.35	1	6,228	0.02%
2020/05/20	6	46.93	0	0.00	46.95	6	6,325	0.09%
2020/05/18	5	48.46	2	48.40	47.90	3	6,374	0.05%
2020/05/14	1	51.60	0	0.00	51.00	1	6,493	0.02%
2020/05/12	1	53.20	1	53.50	53.50	0	6,575	0.00%
2020/05/08	0	0.00	2	53.00	53.30	-2	6,864	-0.03%
2020/05/07	5	52.94	3	52.90	52.20	2	6,934	0.03%
2020/05/06	0	0.00	1	51.60	51.60	-1	7,080	-0.01%
2020/05/05	1	52.50	1	52.50	51.60	0	7,198	0.00%
2020/05/04	1	52.20	0	0.00	52.60	1	7,160	0.01%
2020/04/30	1	52.90	2	53.15	52.80	-1	7,118	-0.01%
2020/04/29	4	51.45	5	51.14	51.00	-1	7,048	-0.01%
2020/04/28	0	0.00	1	49.75	50.00	-1	6,974	-0.01%
2020/04/27	4.5	50.37	5	50.78	50.40	-0.5	6,979	-0.01%
2020/04/24	3	49.75	7	49.26	50.90	-4	6,799	-0.06%
2020/04/23	3	48.52	0	0.00	47.95	3	6,681	0.04%
2020/04/22	0	0.00	1	46.80	48.70	-1	6,628	-0.02%
2020/04/21	10	47.23	7	48.17	47.15	3	6,560	0.05%
2020/04/20	0	0.00	3	48.38	48.00	-3	6,501	-0.05%
2020/04/17	1	47.30	0	0.00	47.25	1	6,484	0.02%
2020/04/16	0	0.00	5	47.75	48.25	-5	6,393	-0.08%
2020/04/15	5	48.04	7	48.19	47.60	-2	6,372	-0.03%
2020/04/14	8	46.94	6	47.17	47.45	2	6,214	0.03%
2020/04/09	1	44.35	1	43.20	42.95	0	6,191	0.00%
2020/04/08	0	0.00	5	44.31	43.90	-5	6,190	-0.08%
2020/04/07	7	43.86	14	43.99	44.30	-7	6,123	-0.11%
2020/04/06	1	41.85	1	42.65	42.20	0	6,030	0.00%
2020/04/01	2	40.98	2	41.58	41.70	0	5,971	0.00%
2020/03/31	12	40.39	8	39.70	40.45	4	5,882	0.07%
2020/03/30	4	37.98	1	37.90	38.30	3	5,801	0.05%
2020/03/27	3	38.38	2	37.45	36.75	1	5,793	0.02%
2020/03/26	5	36.03	10	36.30	36.50	-5	5,722	-0.09%
2020/03/20	0	0.00	3	33.40	33.40	-3	6,019	-0.05%
2020/03/19	15	31.20	1	32.30	31.05	14	5,957	0.23%
2020/03/18	4	35.19	1	35.50	34.50	3	5,950	0.05%
2020/03/17	2	35.40	0	0.00	35.20	2	6,035	0.03%
2020/03/16	1	40.00	3	40.32	39.00	-2	6,167	-0.03%
2020/03/13	2	40.10	1	40.15	42.75	1	6,130	0.02%
2020/03/12	1	44.75	0	0.00	44.15	1	6,072	0.02%
2020/03/11	0	0.00	1	50.00	48.95	-1	6,103	-0.02%
2020/03/10	2.5	49.52	1	48.70	49.60	1.5	6,198	0.02%
2020/03/09	21	50.66	0	0.00	49.20	21	6,206	0.34%
2020/03/06	0	0.00	1	52.60	52.70	-1	6,156	-0.02%
2020/03/05	1	52.70	1	53.30	52.50	0	6,247	0.00%
2020/03/04	0	0.00	21	52.13	52.70	-21	6,363	-0.33%
2020/03/03	5	53.70	1	52.60	52.60	4	6,535	0.06%
2020/02/27	0	0.00	1	51.50	51.60	-1	6,949	-0.01%
2020/02/26	3	53.37	2	53.00	52.60	1	6,936	0.01%
2020/02/25	2	55.40	7	55.71	54.30	-5	6,965	-0.07%
2020/02/24	8	55.95	6	55.80	55.80	2	6,912	0.03%
2020/02/21	3	54.97	14	55.04	54.20	-11	6,832	-0.16%
2020/02/20	3	54.17	3	54.07	54.10	0	7,202	0.00%
2020/02/19	1	53.50	2	53.70	53.70	-1	7,179	-0.01%
2020/02/18	0	0.00	4	52.20	52.40	-4	7,190	-0.06%
2020/02/17	1	53.90	3.2	53.44	54.20	-2.2	7,103	-0.03%
2020/02/14	0	0.00	2	53.20	53.00	-2	7,021	-0.03%
2020/02/13	2	52.75	0	0.00	53.00	2	7,030	0.03%
2020/02/12	5	51.84	6	52.32	52.70	-1	6,933	-0.01%
2020/02/11	5	50.44	0	0.00	51.20	5	6,750	0.07%
2020/02/07	6	51.67	12	51.03	50.20	-6	6,601	-0.09%
2020/02/06	5	50.35	8	50.58	51.30	-3	6,432	-0.05%
2020/02/04	0	0.00	1	47.05	47.20	-1	6,436	-0.02%
2020/02/03	3	44.07	0	0.00	45.75	3	6,517	0.05%
2020/01/31	0	0.00	1	46.45	47.00	-1	6,613	-0.02%
2020/01/30	3	45.95	0	0.00	45.55	3	6,898	0.04%
2020/01/17	0	0.00	5	49.90	50.00	-5	7,249	-0.07%
2020/01/16	6	48.93	0	0.00	48.90	6	7,378	0.08%
2020/01/14	0	0.00	3	50.27	50.30	-3	7,691	-0.04%
2020/01/10	0	0.00	2	48.20	48.20	-2	7,916	-0.03%
2020/01/09	5	48.19	0	0.00	48.00	5	8,283	0.06%
2020/01/08	9	47.93	9	47.92	47.95	0	8,495	0.00%
2020/01/07	4	48.40	0	0.00	47.95	4	8,524	0.05%
2020/01/06	5	49.31	2	50.03	49.10	3	8,494	0.04%
2020/01/02	2	51.10	3	51.43	51.50	-1	8,399	-0.01%
2019/12/30	1	52.50	0	0.00	51.90	1	8,395	0.01%
2019/12/27	6	52.10	6	52.00	52.40	0	8,438	0.00%
2019/12/26	1	51.60	1	52.30	51.50	0	8,452	0.00%
2019/12/25	6	51.85	1	51.70	51.90	5	8,516	0.06%
2019/12/24	3.2	51.51	1	51.80	51.80	2.2	8,553	0.03%
2019/12/20	0	0.00	2	53.50	53.30	-2	8,486	-0.02%
2019/12/19	3	53.77	6	53.18	54.10	-3	8,595	-0.03%
2019/12/18	7	54.74	11	54.77	54.40	-4	8,588	-0.05%
2019/12/17	7	55.16	11	55.75	56.00	-4	8,552	-0.05%
2019/12/16	1	54.30	13	54.39	53.90	-12	8,580	-0.14%
2019/12/13	17	54.64	0	0.00	54.40	17	8,806	0.19%
2019/12/12	5	55.28	5	55.36	55.00	0	9,032	0.00%
2019/12/11	18	55.17	15	55.43	54.70	3	9,316	0.03%
2019/12/10	2	53.70	0	0.00	53.40	2	9,089	0.02%
2019/12/09	0	0.00	1	54.00	53.60	-1	9,208	-0.01%
2019/12/06	7	54.26	7	54.37	54.30	0	9,375	0.00%
2019/12/05	10	53.49	11.5	53.97	54.00	-1.5	9,346	-0.02%
2019/12/04	0	0.00	1	52.00	52.20	-1	9,356	-0.01%
2019/12/03	2	51.90	2	51.30	51.80	0	9,329	0.00%
2019/12/02	4.5	51.96	2	51.90	51.40	2.5	9,286	0.03%
2019/11/29	0	0.00	1	54.00	53.10	-1	9,220	-0.01%
2019/11/28	1	53.90	15	54.12	53.50	-14	9,071	-0.15%
2019/11/27	24	53.55	26	53.98	54.00	-2	8,916	-0.02%
2019/11/25	2	50.70	0	0.00	49.70	2	8,368	0.02%
2019/11/22	7	51.50	14	50.42	50.50	-7	8,329	-0.08%
2019/11/21	3	50.93	7	51.80	52.40	-4	8,236	-0.05%
2019/11/20	16	51.40	29	51.49	50.90	-13	8,143	-0.16%
2019/11/19	71	51.45	47	51.58	50.70	24	7,953	0.30%
2019/11/18	26	48.91	26	48.85	49.10	0	7,476	0.00%
2019/11/15	0	0.00	1	48.25	48.40	-1	7,428	-0.01%
2019/11/14	1	47.35	0	0.00	46.80	1	7,373	0.01%
2019/11/13	0	0.00	4	47.65	48.00	-4	7,338	-0.05%
2019/11/12	3	47.50	1	47.40	47.50	2	7,295	0.03%
2019/11/08	7	47.02	25	46.60	46.60	-18	7,202	-0.25%
2019/11/07	10	47.30	12	47.50	47.50	-2	7,151	-0.03%
2019/11/06	1	47.50	0	0.00	48.00	1	7,089	0.01%
2019/11/05	1	48.50	0	0.00	48.00	1	7,037	0.01%
2019/11/01	0	0.00	4	48.34	48.90	-4	6,960	-0.06%
2019/10/31	2	47.40	2	48.30	48.25	0	6,930	0.00%
2019/10/30	1	48.05	2	48.30	47.80	-1	6,857	-0.01%
2019/10/29	7	48.76	7	48.88	48.80	0	6,787	0.00%
2019/10/28	23	49.71	7	49.16	48.40	16	6,693	0.24%
2019/10/25	6	48.36	7	48.67	49.30	-1	6,506	-0.02%
2019/10/24	8	48.09	3	48.05	47.90	5	6,327	0.08%
2019/10/23	2	47.38	14	47.62	47.30	-12	6,254	-0.19%
2019/10/22	9	46.92	13	46.99	47.10	-4	6,156	-0.06%
2019/10/21	10	46.01	9	46.01	46.20	1	5,978	0.02%
2019/10/18	12	45.70	8	45.58	45.45	4	5,877	0.07%
2019/10/17	12	45.25	12	45.08	45.50	0	5,737	0.00%
2019/10/16	6	43.89	9	43.90	44.15	-3	5,387	-0.06%
2019/10/14	0	0.00	2	41.28	41.20	-2	5,262	-0.04%
2019/10/09	1	39.90	3	39.82	39.85	-2	5,209	-0.04%
2019/10/08	1	40.85	2	40.50	40.35	-1	5,197	-0.02%
2019/10/07	2	41.43	0	0.00	41.00	2	5,198	0.04%
2019/10/03	2	41.10	0	0.00	41.15	2	5,142	0.04%
2019/10/01	4	41.06	1	41.05	41.20	3	5,084	0.06%
2019/09/27	2	43.25	9	42.47	41.90	-7	5,013	-0.14%
2019/09/26	7	43.46	11	43.67	43.30	-4	4,921	-0.08%
2019/09/25	1	43.80	2	43.30	43.20	-1	4,941	-0.02%
2019/09/24	17	44.04	10	43.00	43.00	7	4,951	0.14%
2019/09/23	15	44.88	2	44.83	44.65	13	4,820	0.27%
2019/09/20	6	44.98	5	44.41	44.75	1	4,749	0.02%
2019/09/19	1	45.35	2	45.30	45.65	-1	4,597	-0.02%
2019/09/18	6	46.27	3	46.25	45.75	3	4,439	0.07%
2019/09/17	6	45.34	28	45.31	45.40	-22	4,183	-0.53%
2019/09/16	11	45.03	15	44.77	45.20	-4	3,920	-0.10%
2019/09/12	0	0.00	2	42.05	42.15	-2	3,511	-0.06%
2019/09/11	5	42.36	15	42.04	42.05	-10	3,488	-0.29%
2019/09/10	24	42.67	18	42.81	41.40	6	3,321	0.18%
2019/09/09	1	42.05	1	41.60	41.70	0	3,118	0.00%
2019/09/06	4	41.46	16	41.28	41.25	-12	3,022	-0.40%
2019/09/05	5	39.70	5	39.90	39.90	0	2,886	0.00%
2019/08/27	3	38.48	0	0.00	37.85	3	2,833	0.11%
2019/08/26	0	0.00	2	37.80	37.85	-2	2,821	-0.07%
2019/08/23	0	0.00	1	37.55	37.65	-1	2,821	-0.04%
2019/08/22	2	37.45	0	0.00	37.50	2	2,823	0.07%
2019/08/21	2	37.25	0	0.00	37.20	2	2,807	0.07%
2019/08/20	3	37.95	3	37.93	37.95	0	2,753	0.00%
2019/08/07	3	37.67	1	37.70	37.50	2	2,769	0.07%
2019/08/06	1	37.45	0	0.00	37.60	1	2,791	0.04%
2019/08/05	5	38.25	0	0.00	38.10	5	2,827	0.18%
2019/08/02	1	38.70	0	0.00	39.00	1	2,862	0.03%
2019/07/31	1	39.30	0	0.00	39.85	1	2,992	0.03%
2019/07/30	3	40.52	0.3	39.50	39.30	2.7	2,961	0.09%
2019/07/29	5	43.00	0	0.00	42.85	5	2,792	0.18%
2019/07/26	0	0.00	1	43.45	43.60	-1	2,789	-0.04%
2019/07/25	3.3	42.84	21	43.16	43.45	-17.7	2,815	-0.63%
2019/07/23	5	42.15	2	42.35	41.80	3	2,935	0.10%
2019/07/22	1	42.20	0	0.00	41.60	1	3,038	0.03%
2019/07/18	1	41.90	2	41.70	41.65	-1	3,414	-0.03%
2019/07/17	10	42.33	1	42.15	42.35	9	3,486	0.26%
2019/07/16	9	42.59	1	42.50	42.65	8	3,523	0.23%
2019/07/12	0	0.00	23	40.50	40.55	-23	4,255	-0.54%
2019/07/11	1	41.05	1	40.75	40.75	0	4,576	0.00%
2019/07/04	0	0.00	1	41.05	41.40	-1	4,616	-0.02%
2019/07/01	24	40.55	0	0.00	40.55	24	4,955	0.48%
2019/06/27	0	0.00	1	39.85	39.55	-1	4,968	-0.02%
2019/06/26	1	38.75	0	0.00	39.20	1	5,018	0.02%
2019/06/19	1	41.00	0	0.00	40.65	1	5,066	0.02%
2019/06/18	0	0.00	1	40.60	40.15	-1	5,053	-0.02%
2019/06/17	1	41.40	0	0.00	40.80	1	5,115	0.02%
2019/05/30	1	40.15	1	39.50	39.50	0	5,077	0.00%
2019/05/20	1	38.30	0	0.00	38.30	1	5,362	0.02%
2019/05/17	3	39.27	3	38.88	38.80	0	5,404	0.00%
2019/05/14	1	39.20	1	39.50	39.80	0	5,360	0.00%
2019/05/13	8	39.71	0	0.00	39.90	8	5,335	0.15%
2019/05/10	2	40.70	0	0.00	40.70	2	5,261	0.04%
2019/05/09	8	41.30	0	0.00	41.50	8	5,200	0.15%
2019/05/08	0	0.00	2	42.35	42.35	-2	5,119	-0.04%
2019/05/07	4	44.44	1	44.10	44.10	3	5,002	0.06%
2019/05/06	4	44.45	1	44.20	44.20	3	4,999	0.06%
2019/05/02	4	45.56	0	0.00	45.35	4	4,974	0.08%
2019/04/30	0	0.00	1	43.00	46.60	-1	4,917	-0.02%
2019/04/29	2	46.30	2	45.58	45.20	0	4,760	0.00%
2019/04/26	26	46.26	22	46.63	46.55	4	4,680	0.09%
2019/04/25	4	47.21	1	49.00	46.95	3	4,559	0.07%
2019/04/24	3	51.07	0	0.00	50.60	3	4,262	0.07%
2019/04/23	1	51.10	1	50.10	51.40	0	4,141	0.00%
2019/04/19	2	53.20	3	54.90	52.30	-1	3,967	-0.03%
2019/04/18	10	52.05	13	52.16	52.90	-3	3,686	-0.08%
2019/04/17	14	49.73	16	50.53	50.60	-2	3,166	-0.06%
2019/04/15	1	44.60	0	0.00	44.70	1	2,905	0.03%
2019/04/10	1	45.90	0	0.00	45.80	1	2,898	0.03%
2019/04/09	1	45.80	25	46.34	45.75	-24	2,871	-0.84%
2019/04/08	25	48.82	1	49.60	48.45	24	2,808	0.85%
2019/04/03	4	47.00	5	47.25	47.25	-1	2,703	-0.04%
2019/04/02	1	44.75	0	0.00	44.70	1	2,546	0.04%
2019/03/29	1	44.50	1	44.75	45.10	0	2,505	0.00%
2019/03/27	0	0.00	1	44.65	43.50	-1	2,508	-0.04%
2019/03/26	1	43.80	0	0.00	43.80	1	2,456	0.04%
2019/03/25	2	42.65	0	0.00	42.65	2	2,421	0.08%
2019/03/22	1	43.75	2	43.25	43.45	-1	2,417	-0.04%
2019/03/21	1	43.05	0	0.00	43.05	1	2,444	0.04%
2019/03/20	0	0.00	4	43.50	43.55	-4	2,474	-0.16%
2019/03/19	0	0.00	1	42.65	42.65	-1	2,650	-0.04%
2019/03/18	1	41.75	0	0.00	42.00	1	2,716	0.04%
2019/03/13	4	41.30	0	0.00	41.25	4	2,970	0.13%
2019/02/21	1	43.00	0	0.00	42.95	1	3,499	0.03%
2019/02/20	3	43.45	1	43.55	43.45	2	3,498	0.06%
2019/02/19	5	43.26	1	43.90	43.15	4	3,520	0.11%
2019/02/18	1	46.40	0	0.00	46.40	1	3,369	0.03%
2019/02/11	1	44.20	0	0.00	44.10	1	3,245	0.03%
2019/01/25	1	44.25	1	44.00	44.00	0	3,277	0.00%
2019/01/24	1	43.50	1	43.85	44.20	0	3,246	0.00%
2019/01/07	1	43.65	2	43.45	43.60	-1	3,175	-0.03%
2019/01/04	1	40.65	0	0.00	40.70	1	3,153	0.03%
2018/12/26	0	0.00	1	43.90	43.30	-1	3,280	-0.03%
2018/12/24	1	46.10	1	46.20	46.45	0	3,351	0.00%
2018/12/20	1	43.90	1	43.95	43.90	0	3,499	0.00%
2018/12/17	0	0.00	1	46.70	46.60	-1	3,607	-0.03%
2018/12/13	0	0.00	7	47.53	47.90	-7	3,935	-0.18%
2018/12/12	9	50.38	6	49.93	47.55	3	4,138	0.07%
2018/12/11	3	48.68	1	48.90	49.50	2	4,085	0.05%
2018/12/07	0	0.00	1	47.45	48.40	-1	3,917	-0.03%
2018/12/06	0	0.00	1	47.10	47.00	-1	3,817	-0.03%
2018/12/05	5	46.40	0	0.00	47.70	5	3,731	0.13%
2018/12/04	1	47.95	0	0.00	47.70	1	3,687	0.03%
2018/12/03	1	47.90	1	47.10	47.10	0	3,597	0.00%
2018/11/30	1	44.75	1	44.85	45.00	0	3,481	0.00%
2018/11/29	0	0.00	7	43.34	43.50	-7	3,399	-0.21%
2018/11/28	5	42.35	0	0.00	42.55	5	3,356	0.15%
2018/11/23	0	0.00	1	41.00	41.00	-1	3,287	-0.03%
2018/11/22	2	42.83	0	0.00	42.00	2	3,284	0.06%
2018/11/20	3	45.17	2	45.23	44.80	1	3,232	0.03%
2018/11/19	0	0.00	10	43.69	44.35	-10	3,141	-0.32%
2018/11/16	0	0.00	2	44.33	44.50	-2	3,103	-0.06%
2018/11/15	27	40.43	27	41.70	41.80	0	3,033	0.00%
2018/11/14	5	39.50	0	0.00	39.30	5	3,001	0.17%
2018/11/02	0	0.00	1	42.75	42.80	-1	3,093	-0.03%
2018/10/31	2	40.30	0	0.00	40.45	2	3,041	0.07%
2018/10/29	0	0.00	20	39.20	39.20	-20	3,038	-0.66%
2018/10/25	5	40.65	5	41.35	40.65	0	3,101	0.00%
2018/10/16	13	44.57	1	45.15	44.25	12	3,205	0.37%
2018/10/15	1	43.60	12	43.20	43.80	-11	3,196	-0.34%
2018/10/11	12	42.65	13	42.60	42.60	-1	3,196	-0.03%
2018/10/09	0	0.00	2	48.25	47.30	-2	3,181	-0.06%
2018/10/05	0	0.00	6	47.98	48.35	-6	3,190	-0.19%
2018/10/04	10	52.20	0	0.00	52.20	10	3,106	0.32%
2018/10/02	1	54.80	3	53.20	53.20	-2	3,079	-0.06%
2018/10/01	7	54.49	0	0.00	54.60	7	2,989	0.23%
2018/09/28	3	52.20	0	0.00	52.00	3	2,940	0.10%
2018/09/27	0	0.00	10	54.15	53.30	-10	2,888	-0.35%
2018/09/26	25	53.74	0	0.00	53.70	25	2,826	0.88%
2018/09/20	10	58.57	13	58.05	56.10	-3	2,679	-0.11%
2018/09/18	2	55.80	15	55.23	55.70	-13	2,297	-0.57%
2018/09/17	6	53.68	21	52.45	53.90	-15	2,058	-0.73%
2018/09/14	10	49.20	1	48.65	49.40	9	1,905	0.47%
2018/09/12	0	0.00	1	48.30	47.85	-1	1,949	-0.05%
2018/09/11	8	46.88	0	0.00	47.20	8	1,990	0.40%
2018/09/10	0	0.00	1	47.90	46.95	-1	2,012	-0.05%
2018/09/06	0	0.00	2	50.10	49.70	-2	2,031	-0.10%
2018/09/04	0	0.00	10	50.00	50.00	-10	2,070	-0.48%
2018/09/03	0	0.00	5	49.05	49.10	-5	2,088	-0.24%
2018/08/29	5	49.80	0	0.00	48.80	5	2,216	0.23%
2018/08/28	5	48.30	5	48.80	48.95	0	2,246	0.00%
2018/08/22	3	47.48	0	0.00	47.35	3	2,458	0.12%
2018/08/21	0	0.00	5	47.43	47.60	-5	2,538	-0.20%
2018/08/20	5	47.15	0	0.00	47.00	5	2,737	0.18%
2018/08/16	5	49.10	0	0.00	49.10	5	2,697	0.19%
2018/08/03	2	52.60	0	0.00	52.50	2	2,807	0.07%
2018/08/02	1	52.80	2	53.10	51.90	-1	2,798	-0.04%
2018/08/01	1	54.50	0	0.00	54.40	1	2,745	0.04%
2018/07/24	0	0.00	1	54.80	54.80	-1	2,612	-0.04%
2018/07/18	2	54.70	5	54.80	54.70	-3	2,645	-0.11%
2018/07/13	2	53.50	0	0.00	53.80	2	2,548	0.08%
2018/07/10	0	0.00	1	51.40	52.20	-1	2,514	-0.04%
2018/07/06	1	51.50	0	0.00	51.00	1	2,515	0.04%
2018/06/29	5	52.80	0	0.00	52.30	5	2,478	0.20%
2018/06/21	1	56.50	1	57.60	56.50	0	2,467	0.00%
2018/06/20	1	57.20	1	57.30	57.20	0	2,440	0.00%
2018/06/14	10	55.70	0	0.00	55.60	10	2,422	0.41%
2018/06/12	1	56.30	2	57.70	56.40	-1	2,522	-0.04%
2018/06/11	2	57.70	0	0.00	57.70	2	2,603	0.08%
2018/06/08	0	0.00	1	58.40	57.80	-1	2,846	-0.04%
2018/06/04	0	0.00	10	59.30	58.80	-10	3,278	-0.31%
2018/06/01	2	57.80	0	0.00	59.00	2	3,255	0.06%
2018/05/31	1	57.60	0	0.00	57.50	1	3,234	0.03%
2018/05/30	0	0.00	20	60.40	58.50	-20	3,228	-0.62%
2018/05/29	10	59.80	0	0.00	59.60	10	3,124	0.32%
2018/05/28	11	58.35	0	0.00	60.00	11	3,067	0.36%
2018/05/22	0	0.00	10	56.50	56.60	-10	2,916	-0.34%
2018/05/15	10	55.50	0	0.00	55.50	10	2,902	0.34%
2018/05/14	5	55.00	5	56.60	56.60	0	2,943	0.00%
2018/05/11	0	0.00	9	55.97	55.70	-9	2,958	-0.30%
2018/05/09	5	54.10	2	55.05	54.10	3	2,922	0.10%
2018/05/08	2	55.00	3	55.07	55.30	-1	2,959	-0.03%
2018/04/20	3	54.10	0	0.00	54.10	3	3,108	0.10%
2018/04/19	1	54.60	0	0.00	54.30	1	3,135	0.03%
2018/04/18	1	53.10	5	52.82	53.20	-4	3,149	-0.13%
2018/04/12	1	53.90	0	0.00	53.60	1	3,390	0.03%
2018/04/11	2	54.00	2	54.30	54.00	0	3,420	0.00%
2018/04/02	0	0.00	3	55.30	54.60	-3	3,484	-0.09%
2018/03/22	0	0.00	3	55.60	55.40	-3	3,776	-0.08%
2018/03/20	2	56.40	0	0.00	56.40	2	3,774	0.05%
2018/03/19	5	56.82	4	56.70	57.30	1	3,837	0.03%
2018/03/16	3	56.57	1	56.20	56.10	2	3,883	0.05%
2018/03/15	0	0.00	15	57.40	57.70	-15	3,907	-0.38%
2018/03/14	18	56.67	37	56.84	57.10	-19	3,863	-0.49%
2018/03/12	12	55.84	1	54.80	54.80	11	3,709	0.30%
2018/03/09	3	52.90	8	53.25	55.00	-5	3,552	-0.14%
2018/03/06	0	0.00	1	50.00	50.20	-1	3,825	-0.03%
2018/03/05	1	50.30	1	50.80	49.50	0	3,854	0.00%
2018/02/23	0	0.00	6	51.27	51.30	-6	3,969	-0.15%
2018/02/07	0	0.00	1	48.60	48.60	-1	4,031	-0.02%
2018/02/06	5	46.40	0	0.00	46.05	5	4,040	0.12%
2018/02/01	5	50.40	0	0.00	50.10	5	3,970	0.13%
2018/01/31	2	50.65	0	0.00	50.40	2	3,969	0.05%
2018/01/30	5	52.50	0	0.00	52.40	5	3,977	0.13%
2018/01/24	2	53.55	0	0.00	53.50	2	3,999	0.05%
2018/01/23	0	0.00	5	52.40	52.30	-5	4,094	-0.12%
2018/01/19	0	0.00	1	52.30	52.10	-1	4,146	-0.02%
2018/01/15	15	51.30	1	51.30	51.30	14	4,079	0.34%
2018/01/10	8	50.41	2	50.00	50.60	6	4,192	0.14%
2018/01/03	0	0.00	1	55.40	55.40	-1	4,027	-0.02%
2018/01/02	10	55.00	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

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