景碩 (3189)-元大-北府券商分點個股進出

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
95.2
漲跌
▼0.1
漲幅
-0.10%
成交量
1,261張
產業
上市半導體類股
1384人加入追蹤

立即追蹤
本地時間:14:30

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

景碩 (3189)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	0.1	94.90	0	0.00	95.20	0.1	3,258	0.00%
2024/04/30	5	95.92	0	0.00	95.30	5	3,273	0.15%
2024/04/29	0.1	97.90	0	0.00	97.90	0.1	3,272	0.00%
2024/04/25	1	97.50	10	96.60	96.80	-9	3,312	-0.27%
2024/04/24	2	98.45	1	98.00	97.10	1	3,321	0.03%
2024/04/19	2	94.25	4	94.90	94.00	-2	3,302	-0.06%
2024/04/17	0	0.00	3	96.87	97.50	-3	3,248	-0.09%
2024/04/16	0	96.60	2	96.05	96.00	-2	3,277	-0.06%
2024/04/15	1	97.00	2	96.70	97.20	-1	3,263	-0.03%
2024/04/12	1	99.50	0	0.00	97.80	1	3,248	0.03%
2024/04/11	0.1	100.00	0	0.00	101.00	0.1	3,219	0.00%
2024/04/10	0	0.00	1	101.00	99.70	-1	3,225	-0.03%
2024/04/09	1	100.00	0	0.00	101.00	1	3,217	0.03%
2024/04/08	1	100.00	0	0.00	101.00	1	3,226	0.03%
2024/04/03	5	102.50	0	0.00	102.00	5	3,206	0.16%
2024/04/02	7	102.36	1	103.00	103.00	6	3,189	0.19%
2024/04/01	0.1	101.00	0	0.00	101.50	0.1	3,171	0.00%
2024/03/28	2	98.80	0	0.00	98.90	2	3,145	0.06%
2024/03/27	1	98.30	0	0.00	99.40	1	3,142	0.03%
2024/03/26	0	0.00	1	100.00	99.70	-1	3,197	-0.03%
2024/03/25	3.1	102.34	17	101.91	101.00	-13.9	3,265	-0.43%
2024/03/21	1	103.50	0	0.00	101.50	1	3,434	0.03%
2024/03/20	0	0.00	2	102.00	103.00	-2	3,478	-0.06%
2024/03/19	3	99.43	4	99.30	99.30	-1	3,381	-0.03%
2024/03/18	4	95.50	4	97.85	98.00	0	3,289	0.00%
2024/03/15	1.3	93.84	0	0.00	92.10	1.3	3,205	0.04%
2024/03/14	2	94.40	0	0.00	94.40	2	3,154	0.06%
2024/03/13	0.4	95.43	0	0.00	94.80	0.4	3,147	0.01%
2024/03/08	1.2	97.61	1	96.60	97.00	0.2	3,218	0.01%
2024/03/07	0.3	94.77	1	94.70	93.80	-0.7	3,206	-0.02%
2024/03/06	0	95.80	10	95.21	95.10	-10	3,222	-0.31%
2024/03/04	1.1	97.03	0	0.00	96.80	1.1	3,272	0.03%
2024/03/01	1.5	97.43	3	97.30	96.90	-1.5	3,278	-0.05%
2024/02/27	0.2	98.50	0	0.00	96.20	0.2	3,302	0.01%
2024/02/26	0	0.00	0.1	99.40	99.20	-0.1	3,266	0.00%
2024/02/23	0	100.50	0	0.00	98.80	0	3,289	0.00%
2024/02/20	2.1	103.05	0	0.00	102.00	2.1	3,383	0.06%
2024/02/19	5.1	105.45	3.2	105.26	104.00	1.9	3,367	0.06%
2024/02/16	0	0.00	0	102.00	102.00	0	3,341	0.00%
2024/02/15	5	101.00	0	0.00	101.00	5	3,344	0.15%
2024/02/02	0	0.00	1	102.50	102.50	-1	3,370	-0.03%
2024/02/01	21	100.52	0	100.50	100.50	21	3,348	0.63%
2024/01/31	0	0.00	1	100.50	100.50	-1	3,349	-0.03%
2024/01/30	0	0.00	7	107.07	103.50	-7	3,341	-0.21%
2024/01/29	0	0.00	1	101.50	101.50	-1	3,102	-0.03%
2024/01/26	1	99.80	0	0.00	100.00	1	3,122	0.03%
2024/01/24	3	100.50	0	0.00	100.50	3	3,168	0.09%
2024/01/23	2	101.50	4	101.38	101.50	-2	3,285	-0.06%
2024/01/22	2	99.70	1	100.50	100.00	1	3,233	0.03%
2024/01/19	0	0.00	1	97.30	98.40	-1	3,225	-0.03%
2024/01/18	0.1	95.74	1	96.00	95.70	-1	3,263	-0.03%
2024/01/16	0.7	97.47	0	0.00	97.90	0.7	3,285	0.02%
2024/01/15	0	0.00	0.8	97.20	97.10	-0.8	3,278	-0.02%
2024/01/10	3.1	96.23	1	95.54	96.40	2	3,311	0.06%
2024/01/09	0	0.00	3	98.97	98.60	-3	3,279	-0.09%
2024/01/05	1	97.90	0	0.00	97.10	1	3,300	0.03%
2024/01/04	1	97.20	0	0.00	97.70	1	3,316	0.03%
2024/01/03	0	0.00	1	97.30	97.80	-1	3,327	-0.03%
2023/12/27	0	0.00	2	99.95	99.60	-2	3,320	-0.06%
2023/12/26	2	100.75	0	0.00	100.50	2	3,327	0.06%
2023/12/25	0	0.00	3	100.50	100.00	-3	3,355	-0.09%
2023/12/22	1	99.80	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	0.00	2	100.00	99.60	-2	3,369	-0.06%
2023/12/20	2	98.40	1	98.70	98.70	1	3,275	0.03%
2023/12/18	2	99.25	3	98.60	97.70	-1	3,130	-0.03%
2023/12/15	0	0.00	2	101.25	101.50	-2	3,048	-0.07%
2023/12/14	0.3	102.82	0	0.00	102.00	0.3	2,953	0.01%
2023/12/13	1.5	102.67	1	102.00	102.00	0.5	2,959	0.02%
2023/12/11	2	103.50	0	0.00	103.00	2	3,041	0.07%
2023/12/06	5	102.40	0	0.00	101.50	5	3,040	0.16%
2023/12/05	1.2	103.41	0	0.00	104.50	1.2	2,998	0.04%
2023/12/01	1	98.40	1	99.50	100.50	0	2,932	0.00%
2023/11/29	2	99.00	0	0.00	99.30	2	2,894	0.07%
2023/11/27	3	98.33	0	0.00	96.40	3	2,838	0.11%
2023/11/24	0	0.00	7.2	97.34	97.70	-7.2	2,792	-0.26%
2023/11/23	0	0.00	0.1	97.30	96.90	-0.1	2,815	0.00%
2023/11/22	3	96.67	3	97.17	96.80	0	2,807	0.00%
2023/11/21	2	99.90	0	0.00	98.40	2	2,789	0.07%
2023/11/17	3.1	97.39	4	96.85	96.50	-1	2,715	-0.03%
2023/11/16	0	0.00	0.1	96.20	96.80	-0.1	2,681	0.00%
2023/11/15	0	0.00	0.1	96.20	96.20	-0.1	2,676	0.00%
2023/11/14	0.2	95.20	0.2	95.40	94.90	0	2,653	0.00%
2023/11/13	0.2	95.40	1	94.60	95.60	-0.8	2,651	-0.03%
2023/11/10	1.2	93.76	1.2	93.03	92.90	0.1	2,632	0.00%
2023/11/09	2	94.80	1.1	95.00	94.60	0.9	2,604	0.03%
2023/11/08	1.2	96.18	0	0.00	95.40	1.2	2,662	0.05%
2023/11/07	1	95.80	1	95.70	95.50	0	2,646	0.00%
2023/11/06	1	97.80	2	97.60	97.80	-1	2,627	-0.04%
2023/11/03	3	98.23	5.1	97.54	98.70	-2.1	2,610	-0.08%
2023/11/02	3.5	96.73	0.1	97.20	96.50	3.5	2,579	0.13%
2023/11/01	9	95.42	5	96.00	96.00	4	2,564	0.16%
2023/10/31	6.2	95.89	5.3	94.94	94.80	0.9	2,548	0.03%
2023/10/30	1.2	94.45	1.2	94.31	94.20	0	2,556	0.00%
2023/10/27	0	0.00	2.1	95.66	95.10	-2.1	2,675	-0.08%
2023/10/26	1.7	94.94	3.7	94.78	96.20	-2	2,731	-0.07%
2023/10/25	2.7	98.63	15.7	98.87	97.70	-13.1	2,717	-0.48%
2023/10/24	2.4	100.05	0.4	100.43	99.90	2	2,780	0.07%
2023/10/23	1.1	101.06	1	102.00	101.00	0.1	2,819	0.01%
2023/10/20	0.1	101.00	0	0.00	101.00	0.1	2,879	0.00%
2023/10/19	0.1	101.50	0.2	101.67	101.50	-0.1	2,931	0.00%
2023/10/16	0.4	101.63	0.4	101.64	101.50	0	3,354	0.00%
2023/10/13	1.3	104.42	2.8	102.88	103.00	-1.5	3,733	-0.04%
2023/10/12	0.2	104.50	0	0.00	105.50	0.2	3,766	0.00%
2023/10/11	0.1	105.75	0.1	106.00	105.00	0.1	3,821	0.00%
2023/10/06	0.6	108.89	0	0.00	107.50	0.6	3,975	0.02%
2023/10/05	0.1	109.00	1.1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	5.1	105.51	0	0.00	107.00	5.1	4,141	0.12%
2023/10/03	1	107.50	0	0.00	106.50	1	4,150	0.02%
2023/10/02	1	109.00	0	0.00	108.00	1	4,173	0.02%
2023/09/27	5.1	105.50	0	0.00	105.00	5.1	4,198	0.12%
2023/09/26	1.2	107.38	0.1	106.25	105.50	1.1	4,207	0.03%
2023/09/25	0	0.00	1	110.50	109.50	-1	4,208	-0.02%
2023/09/22	2.1	109.21	3	109.33	109.50	-1	4,227	-0.02%
2023/09/21	0.1	109.50	1	109.50	110.50	-1	4,203	-0.02%
2023/09/20	4.3	110.06	8	111.50	110.50	-3.7	4,210	-0.09%
2023/09/18	10	113.00	0	0.00	113.50	10	4,212	0.24%
2023/09/15	1	112.50	0	0.00	113.50	1	4,225	0.02%
2023/09/14	2.8	111.78	3.1	112.00	111.50	-0.3	4,173	-0.01%
2023/09/13	1	110.00	1	110.50	110.00	0	4,150	0.00%
2023/09/12	0	0.00	1.1	110.00	109.50	-1.1	4,155	-0.03%
2023/09/11	2	108.25	0	0.00	108.50	2	4,186	0.05%
2023/09/08	0	0.00	0.1	108.50	108.50	-0.1	4,233	0.00%
2023/09/07	1	109.00	2	110.25	108.50	-1	4,262	-0.02%
2023/09/06	0	0.00	0.1	109.00	110.00	-0.1	4,251	0.00%
2023/09/05	0.3	108.00	3	108.67	109.00	-2.7	4,240	-0.06%
2023/09/04	2	107.50	0	0.00	108.50	2	4,288	0.05%
2023/08/31	0.1	106.00	0	0.00	106.00	0.1	4,360	0.00%
2023/08/30	7.3	106.68	2	105.50	105.50	5.3	4,449	0.12%
2023/08/29	1.1	106.00	2	105.75	106.00	-1	4,587	-0.02%
2023/08/25	1.1	101.59	0	0.00	101.50	1.1	4,632	0.02%
2023/08/24	1	104.00	3	105.00	105.00	-2	4,670	-0.04%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	0.1	103.50	1	103.50	103.00	-0.9	5,180	-0.02%
2023/08/17	0	0.00	0.1	102.50	103.00	-0.1	5,219	0.00%
2023/08/16	1	101.50	0	0.00	102.50	1	5,227	0.02%
2023/08/15	1	101.50	1	102.00	101.50	0	5,251	0.00%
2023/08/14	4	100.63	3	100.67	101.00	1	5,294	0.02%
2023/08/10	0	0.00	4	105.00	104.50	-4	5,294	-0.08%
2023/08/09	1	107.50	0	0.00	107.00	1	5,297	0.02%
2023/08/07	1.3	107.92	0	0.00	107.50	1.3	5,304	0.02%
2023/08/04	3	108.17	0	0.00	108.50	3	5,292	0.06%
2023/08/02	6	109.50	5	109.50	108.50	1	5,317	0.02%
2023/08/01	0	0.00	2	108.75	107.00	-2	5,279	-0.04%
2023/07/31	1.1	105.91	4	105.50	103.50	-2.9	5,192	-0.06%
2023/07/28	0	0.00	2	106.50	106.50	-2	5,139	-0.04%
2023/07/27	1	106.50	0	0.00	106.50	1	5,160	0.02%
2023/07/26	3.8	109.74	1.5	109.67	109.00	2.3	5,209	0.04%
2023/07/25	9	110.89	0	0.00	110.00	9	5,305	0.17%
2023/07/24	1	111.02	2	111.50	110.50	-1	5,305	-0.02%
2023/07/21	4	110.38	3	110.00	110.00	1	5,361	0.02%
2023/07/20	2	113.50	3	114.50	112.50	-1	5,399	-0.02%
2023/07/19	10.1	115.81	9	115.78	113.50	1.1	5,363	0.02%
2023/07/18	14	118.25	11.5	118.77	120.50	2.5	5,106	0.05%
2023/07/17	0.1	113.50	1	112.50	113.50	-0.9	4,771	-0.02%
2023/07/14	14	112.07	2	113.00	111.50	12	4,833	0.25%
2023/07/13	13.2	111.49	3	112.00	110.00	10.2	4,768	0.21%
2023/07/12	3.1	113.34	0	0.00	113.50	3.1	4,617	0.07%
2023/07/07	0.2	114.50	0	0.00	115.50	0.2	4,487	0.00%
2023/07/06	0	0.00	2	117.00	117.00	-2	4,488	-0.04%
2023/07/05	2	118.25	2	117.75	117.00	0	4,484	0.00%
2023/07/04	0.1	117.00	1	117.50	117.00	-0.9	4,497	-0.02%
2023/07/03	1	116.50	3	117.00	117.00	-2	4,518	-0.04%
2023/06/30	1	116.00	0	0.00	116.50	1	4,545	0.02%
2023/06/29	1	113.50	1	114.50	115.00	0	4,603	0.00%
2023/06/28	1	112.50	1	112.00	112.00	0	4,609	0.00%
2023/06/27	2.1	114.57	1	114.00	113.50	1.1	4,635	0.02%
2023/06/26	0	0.00	1	116.50	116.50	-1	4,656	-0.02%
2023/06/21	1	115.50	0	0.00	115.50	1	4,835	0.02%
2023/06/19	1	114.50	0	0.00	114.50	1	5,026	0.02%
2023/06/16	0.1	115.50	0	0.00	115.00	0.1	5,101	0.00%
2023/06/15	2	116.75	1	117.00	116.50	1	5,109	0.02%
2023/06/14	1	116.00	1	116.50	117.00	0	5,097	0.00%
2023/06/13	0	0.00	1	114.50	115.00	-1	5,123	-0.02%
2023/06/12	1	113.00	0	0.00	113.50	1	5,181	0.02%
2023/06/09	3	111.00	1	111.50	112.00	2	5,216	0.04%
2023/06/08	2	113.75	0	113.00	111.50	2	5,251	0.04%
2023/06/05	6	117.92	5	118.40	119.00	1	5,305	0.02%
2023/06/02	1.1	118.05	5	118.20	118.00	-3.9	5,298	-0.07%
2023/06/01	1	116.00	0	0.00	116.50	1	5,261	0.02%
2023/05/31	2	116.01	0.2	116.00	116.50	1.8	5,425	0.03%
2023/05/30	1.3	116.77	2	116.75	115.50	-0.7	5,456	-0.01%
2023/05/29	10	118.35	9	117.11	116.00	1	5,453	0.02%
2023/05/26	2	115.50	3.1	115.31	115.50	-1.1	5,331	-0.02%
2023/05/25	6	113.58	14	112.96	112.00	-8	5,240	-0.15%
2023/05/24	2	110.75	12	111.33	111.00	-10	5,096	-0.20%
2023/05/23	0	0.00	1.1	112.95	112.50	-1.1	5,155	-0.02%
2023/05/22	0	0.00	2	110.25	111.00	-2	5,175	-0.04%
2023/05/18	0	0.00	2	111.36	112.00	-2	5,344	-0.04%
2023/05/16	2	108.75	1	109.00	108.00	1	5,506	0.02%
2023/05/15	0.1	107.00	1	107.00	106.50	-0.9	5,544	-0.02%
2023/05/12	3	109.33	2	109.50	109.00	1	5,573	0.02%
2023/05/10	1	110.00	0	0.00	110.00	1	5,636	0.02%
2023/05/09	1	111.00	1	112.00	111.00	0	5,678	0.00%
2023/05/08	1	111.00	2	111.75	111.00	-1	5,818	-0.02%
2023/05/05	1	109.00	2	109.00	109.50	-1	5,843	-0.02%
2023/05/04	0.1	107.50	0	0.00	108.00	0.1	5,960	0.00%
2023/05/03	0.1	108.00	18	105.50	107.00	-17.9	6,126	-0.29%
2023/05/02	4.1	107.27	1	108.50	106.50	3.1	6,160	0.05%
2023/04/28	2	110.75	2	110.75	110.50	0	6,142	0.00%
2023/04/27	1	109.00	0	0.00	107.50	1	6,023	0.02%
2023/04/26	3	107.50	5	107.80	109.50	-2	6,040	-0.03%
2023/04/25	21.1	104.90	20	104.55	104.50	1.1	6,022	0.02%
2023/04/24	7	107.43	2	108.00	108.50	5	5,935	0.08%
2023/04/21	0	0.00	1	110.00	107.50	-1	5,962	-0.02%
2023/04/20	4	108.38	2	107.50	107.50	2	5,966	0.03%
2023/04/19	5	109.60	1	108.50	108.50	4	6,045	0.07%
2023/04/14	0	0.00	4	113.50	113.50	-4	6,137	-0.07%
2023/04/13	0	0.00	1	114.00	113.50	-1	6,169	-0.02%
2023/04/12	0	115.50	0	116.00	115.00	0	6,195	0.00%
2023/04/11	0	0.00	3	115.50	115.50	-3	6,252	-0.05%
2023/04/10	1	114.50	2	113.50	114.00	-1	6,268	-0.02%
2023/04/07	6	114.00	0	0.00	114.00	6	6,313	0.10%
2023/04/06	4	115.75	2	115.00	116.00	2	6,292	0.03%
2023/03/31	2	116.25	2	116.50	116.00	0	6,397	0.00%
2023/03/30	2	116.00	3	116.50	116.00	-1	6,554	-0.02%
2023/03/29	0	0.00	1	113.50	114.00	-1	6,798	-0.01%
2023/03/28	2	113.25	12.1	113.47	113.00	-10.1	7,272	-0.14%
2023/03/27	3	115.83	10	116.00	115.50	-7	7,392	-0.09%
2023/03/24	35.1	118.16	35	117.91	117.00	0.1	7,644	0.00%
2023/03/23	5	118.80	5	118.10	119.00	0	7,473	0.00%
2023/03/22	18	117.67	18	118.00	117.50	0	7,466	0.00%
2023/03/21	7	117.36	3	117.33	117.00	4	7,428	0.05%
2023/03/20	0	0.00	2	116.25	116.00	-2	7,431	-0.03%
2023/03/17	2	115.50	3	115.50	116.00	-1	7,633	-0.01%
2023/03/16	31	115.48	33	113.58	113.50	-2	7,892	-0.03%
2023/03/15	2	115.00	2	115.75	115.00	0	8,401	0.00%
2023/03/14	3	112.17	1	114.00	113.50	2	8,566	0.02%
2023/03/13	34	112.09	39.1	113.58	114.00	-5.1	8,944	-0.06%
2023/03/10	10	114.00	4	113.75	113.00	6	9,091	0.07%
2023/03/09	3	116.67	1	117.00	115.50	2	9,511	0.02%
2023/03/08	2	116.25	0	116.50	116.50	2	9,555	0.02%
2023/03/07	6	115.92	3	115.83	115.50	3	9,625	0.03%
2023/03/06	1	117.50	11	118.32	118.00	-10	9,665	-0.10%
2023/03/03	8	116.38	6	115.83	116.50	2	9,774	0.02%
2023/03/02	7	112.79	8	113.00	113.00	-1	9,703	-0.01%
2023/03/01	0	0.00	1.1	111.05	111.50	-1.1	9,719	-0.01%
2023/02/24	1	108.50	0	0.00	108.50	1	9,782	0.01%
2023/02/23	3	109.83	0	0.00	110.50	3	9,857	0.03%
2023/02/22	2.1	108.52	2	109.00	108.50	0.1	10,099	0.00%
2023/02/21	2	110.50	2.1	109.95	111.00	-0.1	10,281	0.00%
2023/02/20	3	109.83	4	109.75	109.00	-1	10,426	-0.01%
2023/02/17	3	109.50	3	109.50	110.00	0	10,640	0.00%
2023/02/16	3	111.00	10	111.10	111.50	-7	10,961	-0.06%
2023/02/15	12	110.50	4	109.00	111.50	8	11,501	0.07%
2023/02/14	8.1	108.75	4	108.88	109.00	4.1	11,654	0.04%
2023/02/13	7	106.00	2	105.75	105.00	5	12,340	0.04%
2023/02/10	4	107.13	3	107.67	107.00	1	12,731	0.01%
2023/02/09	1	110.00	1	109.50	109.00	0	12,945	0.00%
2023/02/08	9	109.67	5	109.90	110.00	4	13,163	0.03%
2023/02/07	1	109.50	0	0.00	109.50	1	13,350	0.01%
2023/02/06	6	108.83	3	108.83	108.50	3	13,602	0.02%
2023/02/03	7	115.21	11	115.68	115.00	-4	13,644	-0.03%
2023/02/02	7	117.93	10	118.20	119.00	-3	13,761	-0.02%
2023/02/01	6	116.08	14	116.43	117.00	-8	13,847	-0.06%
2023/01/31	0	111.29	1	111.50	112.50	-1	13,907	-0.01%
2023/01/30	10	111.50	33	111.00	111.50	-23	14,327	-0.16%
2023/01/17	1	108.50	0	0.00	108.00	1	14,615	0.01%
2023/01/16	1	106.50	17	107.94	108.50	-16	15,173	-0.11%
2023/01/13	7	107.14	14.3	107.69	105.50	-7.3	15,301	-0.05%
2023/01/12	3	106.33	6	106.50	106.00	-3	15,474	-0.02%
2023/01/11	3	108.00	21.2	107.83	107.00	-18.2	15,764	-0.12%
2023/01/10	4	106.50	4	106.50	106.50	0	16,253	0.00%
2023/01/09	0	0.00	4.1	107.98	107.50	-4.1	16,589	-0.02%
2023/01/06	1	104.04	5	105.31	106.50	-4	16,673	-0.02%
2023/01/05	3	102.50	5	103.60	102.50	-2	16,733	-0.01%
2023/01/04	13	104.08	2	103.50	103.00	11	16,804	0.07%
2023/01/03	8	104.56	9	105.67	106.00	-1	16,887	-0.01%
2022/12/30	1	104.52	0	0.00	104.50	1	17,066	0.01%
2022/12/29	0	106.50	1	106.00	106.00	-1	17,146	-0.01%
2022/12/28	10	106.25	8	105.25	104.50	2	17,392	0.01%
2022/12/27	5	107.40	15	107.77	107.50	-10	17,562	-0.06%
2022/12/26	2	106.50	2	106.50	106.00	0	17,621	0.00%
2022/12/23	4	107.25	6.1	106.26	107.00	-2.1	17,780	-0.01%
2022/12/22	15	105.80	3	107.33	107.00	12	17,871	0.07%
2022/12/21	14.4	106.21	10	105.75	106.50	4.4	17,832	0.02%
2022/12/20	16.7	108.12	19.2	107.73	109.50	-2.5	17,695	-0.01%
2022/12/19	6	111.33	2	112.25	112.00	4	17,412	0.02%
2022/12/16	25	112.50	14	112.64	112.00	11	17,414	0.06%
2022/12/15	2	117.50	5.4	117.26	118.00	-3.4	17,256	-0.02%
2022/12/14	5.1	116.60	6.3	116.44	116.50	-1.2	17,352	-0.01%
2022/12/13	5	115.10	6	116.83	115.00	-1	17,372	-0.01%
2022/12/12	3.3	116.35	6	116.42	117.00	-2.7	17,320	-0.02%
2022/12/09	13.9	118.58	21	117.31	117.50	-7.1	17,309	-0.04%
2022/12/08	44.3	119.15	29	120.12	120.00	15.3	17,160	0.09%
2022/12/07	31.2	125.03	21.1	124.07	121.50	10.2	17,051	0.06%
2022/12/06	10.5	137.12	4	135.88	134.50	6.5	16,598	0.04%
2022/12/05	12	138.00	17	138.85	138.50	-5	16,437	-0.03%
2022/12/02	12	130.46	15	132.07	133.00	-3	16,119	-0.02%
2022/12/01	18	129.47	28.3	129.75	130.50	-10.3	16,148	-0.06%
2022/11/30	2	121.50	3	122.17	122.50	-1	15,750	-0.01%
2022/11/29	4	120.50	4	120.75	121.00	0	15,778	0.00%
2022/11/28	2	120.25	4	121.75	122.00	-2	15,889	-0.01%
2022/11/25	11.2	121.76	5.1	121.39	120.50	6.2	16,141	0.04%
2022/11/24	3	119.83	12	119.29	120.00	-9	15,990	-0.06%
2022/11/23	6	117.83	7	118.79	117.50	-1	15,932	-0.01%
2022/11/22	8	117.25	6	117.08	118.00	2	15,953	0.01%
2022/11/21	1	117.00	4	117.25	117.00	-3	15,944	-0.02%
2022/11/18	8.8	118.13	7.1	116.87	116.00	1.8	15,912	0.01%
2022/11/17	18	120.81	5	120.00	120.00	13	15,766	0.08%
2022/11/16	13	121.81	9	121.89	121.50	4	15,764	0.03%
2022/11/15	10	119.05	16	120.06	121.50	-6	15,744	-0.04%
2022/11/14	32	120.14	26.2	119.84	119.00	5.8	15,626	0.04%
2022/11/11	14	121.79	19.3	121.75	119.50	-5.3	15,359	-0.03%
2022/11/10	22.1	112.50	19	112.00	113.00	3.1	14,764	0.02%
2022/11/09	18	112.36	43	112.05	113.50	-25	14,573	-0.17%
2022/11/08	20.3	107.77	24	107.10	106.50	-3.7	14,070	-0.03%
2022/11/07	13.2	103.36	6.1	103.66	104.00	7.1	13,845	0.05%
2022/11/04	13.1	104.35	4	104.88	105.00	9.1	13,717	0.07%
2022/11/03	10	106.15	3	105.83	106.50	7	13,615	0.05%
2022/11/02	18	107.22	8	107.00	107.50	10	13,553	0.07%
2022/11/01	9	104.94	2	105.25	105.00	7	13,357	0.05%
2022/10/31	9	104.89	17	104.82	104.50	-8	13,314	-0.06%
2022/10/28	5	104.80	2	104.25	103.50	3	13,372	0.02%
2022/10/27	8	102.94	10	103.15	104.00	-2	13,498	-0.01%
2022/10/26	11	101.64	9	101.44	101.50	2	13,425	0.01%
2022/10/25	9	104.72	13.2	104.28	104.50	-4.2	13,090	-0.03%
2022/10/24	9	106.06	10	106.85	102.50	-1	12,999	-0.01%
2022/10/21	6.2	101.63	6	101.00	100.00	0.2	12,968	0.00%
2022/10/20	5	99.60	3	100.33	100.50	2	13,114	0.02%
2022/10/19	7	104.36	7	102.43	102.00	0	13,204	0.00%
2022/10/18	10	102.30	7	102.86	102.50	3	13,000	0.02%
2022/10/17	10	97.42	8	99.24	103.50	2	12,646	0.02%
2022/10/14	0	0.00	1	99.50	99.50	-1	12,567	-0.01%
2022/10/13	1	91.90	3	93.50	90.50	-2	12,680	-0.02%
2022/10/12	1	94.90	1	95.20	95.30	0	12,686	0.00%
2022/10/11	2	94.85	0	0.00	92.50	2	12,786	0.02%
2022/10/07	18	100.22	4	101.13	100.50	14	12,896	0.11%
2022/10/06	2	98.80	1	100.00	100.50	1	12,854	0.01%
2022/10/05	5	101.20	2	97.80	99.00	3	12,920	0.02%
2022/10/04	1	96.90	2.2	98.30	99.90	-1.2	12,821	-0.01%
2022/10/03	1.2	94.99	2	94.25	94.40	-0.8	12,678	-0.01%
2022/09/30	26	89.64	31	90.38	93.00	-5	12,805	-0.04%
2022/09/29	11	90.91	10	91.30	90.30	1	12,880	0.01%
2022/09/28	2	93.99	0	0.00	92.00	2	12,806	0.02%
2022/09/27	3	95.47	5	96.13	96.70	-2	12,851	-0.02%
2022/09/23	2	99.15	1	98.00	98.00	1	12,910	0.01%
2022/09/22	0	100.50	0	0.00	100.00	0	12,866	0.00%
2022/09/21	2	102.75	1	103.00	103.00	1	12,833	0.01%
2022/09/16	9	106.61	8	105.88	105.50	1	13,033	0.01%
2022/09/15	6	108.50	0	0.00	108.00	6	13,263	0.05%
2022/09/14	0	109.50	5	108.90	109.50	-5	13,373	-0.04%
2022/09/13	19	113.18	10	112.10	111.50	9	13,424	0.07%
2022/09/12	13	114.77	0	0.00	114.00	13	13,462	0.10%
2022/09/08	1	110.50	2	111.50	111.50	-1	13,670	-0.01%
2022/09/07	7	107.64	5	107.30	108.50	2	13,949	0.01%
2022/09/06	1	114.00	0	0.00	112.00	1	14,099	0.01%
2022/09/02	2	111.51	3	112.67	111.50	-1	14,070	-0.01%
2022/09/01	7.1	114.63	4	115.50	111.50	3.1	13,951	0.02%
2022/08/31	6	121.67	4	121.50	123.00	2	13,744	0.01%
2022/08/30	1	122.50	0	0.00	122.50	1	13,797	0.01%
2022/08/29	11.1	121.05	6	120.75	121.50	5.1	13,856	0.04%
2022/08/26	6.1	129.75	4	127.38	127.00	2.1	13,872	0.01%
2022/08/25	3	128.00	9	127.50	129.00	-6	13,911	-0.04%
2022/08/24	5	127.30	4	127.00	125.50	1	14,102	0.01%
2022/08/23	39	130.95	15.2	129.88	128.50	23.8	14,148	0.17%
2022/08/22	15	138.17	21	137.74	136.50	-6	14,263	-0.04%
2022/08/19	6	136.00	7	135.64	137.00	-1	14,409	-0.01%
2022/08/18	5.2	131.50	15	132.97	134.00	-9.8	14,598	-0.07%
2022/08/17	7	133.43	5	134.10	133.00	2	14,786	0.01%
2022/08/16	2	136.50	2	134.50	134.00	0	14,910	0.00%
2022/08/15	21	135.26	21	135.50	135.50	0	14,923	0.00%
2022/08/12	8	131.00	3	131.00	131.00	5	14,717	0.03%
2022/08/11	5.1	128.60	21	130.17	128.00	-16	14,565	-0.11%
2022/08/10	23	128.37	1	128.00	125.50	22	14,606	0.15%
2022/08/09	7	127.72	7	128.86	129.50	0	14,629	0.00%
2022/08/08	1	128.00	1	127.50	129.00	0	14,652	0.00%
2022/08/05	6	125.58	4	126.25	126.50	2	14,664	0.01%
2022/08/04	1	124.00	1	120.50	121.00	0	14,570	0.00%
2022/08/03	4	127.62	1	126.00	124.00	3	14,372	0.02%
2022/08/02	1	129.50	1	129.99	130.00	0	14,162	0.00%
2022/08/01	7	135.00	6	134.50	134.00	1	14,122	0.01%
2022/07/29	2	135.75	2	135.75	136.00	0	14,179	0.00%
2022/07/28	8	135.00	1	131.00	130.50	7	14,090	0.05%
2022/07/27	3	148.67	4	148.00	149.00	-1	13,770	-0.01%
2022/07/26	9	144.78	1	141.50	141.50	8	13,583	0.06%
2022/07/25	12	143.75	8	144.25	146.00	4	13,607	0.03%
2022/07/22	7	144.86	9	145.00	145.00	-2	13,846	-0.01%
2022/07/21	9.1	143.68	7	144.00	145.00	2.1	14,210	0.01%
2022/07/20	2	138.50	5	138.60	138.50	-3	14,200	-0.02%
2022/07/19	4	136.00	4	136.25	134.50	0	14,036	0.00%
2022/07/18	5	134.20	6	137.25	137.00	-1	14,026	-0.01%
2022/07/15	9	132.50	8	133.38	133.50	1	13,869	0.01%
2022/07/14	1	127.50	6	127.33	133.50	-5	13,727	-0.04%
2022/07/13	6	129.58	3	131.17	128.50	3	13,674	0.02%
2022/07/12	10	126.75	7	126.79	126.00	3	13,583	0.02%
2022/07/11	1	135.00	1	136.00	134.00	0	13,473	0.00%
2022/07/08	2	134.26	3	135.83	135.00	-1	13,560	-0.01%
2022/07/07	1	128.00	4.1	130.41	134.00	-3.1	13,480	-0.02%
2022/07/06	1.1	128.00	1	133.00	127.50	0.1	13,380	0.00%
2022/07/05	0	0.00	1.1	135.50	133.00	-1.1	13,413	-0.01%
2022/07/04	5	131.20	5	131.60	130.50	0	13,325	0.00%
2022/07/01	9	133.06	3	131.67	130.00	6	13,481	0.04%
2022/06/30	3	141.67	4	142.75	142.50	-1	13,388	-0.01%
2022/06/29	4	142.88	6	142.58	143.00	-2	13,495	-0.01%
2022/06/28	7	144.79	6	142.50	144.00	1	13,495	0.01%
2022/06/27	7	149.78	8	152.38	151.00	-1	13,503	-0.01%
2022/06/24	8	141.94	8	143.63	142.50	0	13,538	0.00%
2022/06/23	11	141.23	9	138.78	138.50	2	13,436	0.01%
2022/06/22	4	146.38	1	150.00	145.00	3	13,301	0.02%
2022/06/21	4	150.00	3	148.50	153.00	1	13,194	0.01%
2022/06/20	4.1	146.66	4	143.88	143.00	0.1	13,158	0.00%
2022/06/17	7	145.43	9	145.89	148.00	-2	13,111	-0.02%
2022/06/16	18	147.39	22	147.68	143.00	-4	13,017	-0.03%
2022/06/15	9.1	152.34	20	150.65	148.00	-10.9	12,813	-0.09%
2022/06/14	2	161.25	1	158.00	163.00	1	12,769	0.01%
2022/06/13	7	161.43	3	161.00	161.00	4	12,835	0.03%
2022/06/09	1.2	169.38	1	171.50	167.50	0.2	12,990	0.00%
2022/06/08	0	0.00	1	169.50	168.50	-1	12,915	-0.01%
2022/06/07	2	169.00	2	167.25	166.50	0	12,937	0.00%
2022/06/02	0	0.00	2	166.25	167.50	-2	13,095	-0.02%
2022/06/01	9	168.00	6	166.17	166.00	3	13,153	0.02%
2022/05/31	5	171.60	4	172.13	175.00	1	13,006	0.01%
2022/05/30	2	168.00	12	170.58	172.50	-10	12,960	-0.08%
2022/05/27	4	161.00	7	163.43	160.50	-3	12,843	-0.02%
2022/05/26	10	158.20	5	157.90	156.50	5	13,010	0.04%
2022/05/25	7	160.00	6	162.17	164.50	1	13,056	0.01%
2022/05/24	4.5	164.56	1	163.50	160.50	3.5	12,946	0.03%
2022/05/23	1	173.50	2	172.25	171.50	-1	12,797	-0.01%
2022/05/20	4	172.25	5	170.30	169.00	-1	12,785	-0.01%
2022/05/19	1	172.00	1	172.50	173.50	0	12,806	0.00%
2022/05/18	4	176.75	2	176.25	175.00	2	12,902	0.02%
2022/05/17	1	173.50	2	173.00	174.00	-1	12,822	-0.01%
2022/05/16	2.3	170.35	2	169.50	169.50	0.3	12,833	0.00%
2022/05/13	1	170.00	3	171.33	172.50	-2	12,711	-0.02%
2022/05/12	2	165.50	1	166.50	164.00	1	12,656	0.01%
2022/05/11	1	170.00	1	169.00	168.00	0	12,661	0.00%
2022/05/10	5	171.00	3	170.00	172.00	2	12,687	0.02%
2022/05/09	4.1	170.59	1	170.00	166.50	3.1	12,792	0.02%
2022/05/06	10.5	171.76	2	170.00	170.50	8.5	12,849	0.07%
2022/05/05	8	181.69	4	183.63	181.00	4	12,688	0.03%
2022/05/04	6	175.84	4.2	177.70	177.00	1.8	12,499	0.01%
2022/05/03	3	171.83	2	173.50	175.00	1	12,356	0.01%
2022/04/29	6	169.92	6	170.67	171.50	0	12,334	0.00%
2022/04/28	7	162.21	8	160.56	160.50	-1	12,098	-0.01%
2022/04/27	11.1	161.62	8	162.38	167.50	3.1	11,828	0.03%
2022/04/26	3	173.17	3	168.52	168.50	0	11,380	0.00%
2022/04/25	2.2	177.27	1	178.00	178.00	1.2	11,284	0.01%
2022/04/22	5	188.40	4	184.00	184.00	1	11,231	0.01%
2022/04/21	4.1	195.00	4	195.63	197.00	0.1	11,195	0.00%
2022/04/20	1	192.00	1	194.50	192.50	0	11,212	0.00%
2022/04/19	1	188.00	5	188.40	188.50	-4	11,181	-0.04%
2022/04/15	1	182.50	3	185.00	181.00	-2	11,315	-0.02%
2022/04/13	4	183.75	4	186.13	187.00	0	11,354	0.00%
2022/04/12	6	185.00	6	185.08	185.50	0	11,335	0.00%
2022/04/11	4	185.38	2.1	183.92	182.50	1.9	11,225	0.02%
2022/04/08	2	194.25	2	194.00	192.00	0	11,119	0.00%
2022/04/07	20.2	202.08	15	195.27	192.50	5.2	11,093	0.05%
2022/04/06	4.1	200.29	3	199.83	205.00	1.1	10,782	0.01%
2022/04/01	1	193.50	3	198.67	202.50	-2	10,648	-0.02%
2022/03/31	0	195.00	2	196.25	194.50	-2	10,713	-0.02%
2022/03/30	1	198.50	1	198.00	198.00	0	10,682	0.00%
2022/03/29	9.2	195.75	6	193.67	193.50	3.2	10,621	0.03%
2022/03/25	3.1	204.81	3	204.33	203.00	0.1	10,409	0.00%
2022/03/24	2	201.01	1	202.00	202.00	1	10,308	0.01%
2022/03/23	0.5	202.48	1	199.07	199.50	-0.5	10,287	-0.01%
2022/03/22	1	192.00	1	194.00	193.50	0	10,185	0.00%
2022/03/21	3	190.02	1	194.50	192.00	2	10,192	0.02%
2022/03/18	4	185.88	4	184.00	188.00	0	10,105	0.00%
2022/03/17	13	180.96	8	184.19	186.50	5	10,020	0.05%
2022/03/16	1	175.00	0	0.00	172.50	1	9,818	0.01%
2022/03/15	2	182.49	0	0.00	172.00	2	9,746	0.02%
2022/03/14	3	188.83	0	0.00	188.00	3	9,658	0.03%
2022/03/11	1.2	191.67	0.1	192.00	193.00	1.1	9,703	0.01%
2022/03/10	1	195.00	3	196.00	197.00	-2	9,742	-0.02%
2022/03/09	3	188.16	2	186.50	186.00	1	9,942	0.01%
2022/03/08	6.2	194.81	1	196.50	185.50	5.2	10,028	0.05%
2022/03/07	4	201.25	1	201.50	197.00	3	9,976	0.03%
2022/03/04	2	219.00	2	219.50	217.50	0	10,116	0.00%
2022/03/03	2	218.75	5	223.59	217.00	-3	10,209	-0.03%
2022/03/02	4	222.38	6	222.75	222.50	-2	10,300	-0.02%
2022/03/01	7.1	229.11	2	232.00	224.50	5.1	10,268	0.05%
2022/02/25	6	220.75	4	222.39	227.00	2	9,965	0.02%
2022/02/24	6	215.50	7	210.43	212.00	-1	9,643	-0.01%
2022/02/23	1.2	212.75	0	0.00	213.50	1.2	9,527	0.01%
2022/02/18	3	219.00	5	217.60	218.00	-2	9,639	-0.02%
2022/02/17	1.1	218.50	7	216.64	214.50	-5.9	9,695	-0.06%
2022/02/16	12	221.25	12	221.46	217.50	0	9,885	0.00%
2022/02/15	2	218.75	2	214.75	215.50	0	9,957	0.00%
2022/02/11	14	220.71	16	221.09	221.50	-2	10,208	-0.02%
2022/02/10	9	224.72	7	219.21	221.00	2	10,273	0.02%
2022/02/09	3	214.83	9	218.00	224.50	-6	10,328	-0.06%
2022/02/08	1	204.50	1.9	210.28	210.00	-0.9	10,357	-0.01%
2022/01/26	0.1	202.50	0	0.00	201.50	0.1	10,728	0.00%
2022/01/25	0.1	201.00	0	0.00	198.00	0.1	11,165	0.00%
2022/01/24	5.5	203.05	2.1	202.82	206.00	3.5	11,590	0.03%
2022/01/21	3	205.00	5	204.20	200.50	-2	12,083	-0.02%
2022/01/20	2	212.25	2.5	212.30	213.00	-0.5	12,331	0.00%
2022/01/19	6.2	213.32	3	213.33	213.00	3.2	13,147	0.02%
2022/01/18	6	216.92	11	217.18	217.50	-5	13,603	-0.04%
2022/01/17	1.1	204.57	1	206.50	208.50	0.1	13,734	0.00%
2022/01/14	4	197.25	2	197.00	201.00	2	14,096	0.01%
2022/01/13	1.5	200.67	1	201.50	200.50	0.5	14,596	0.00%
2022/01/12	0	0.00	6	200.50	201.00	-6	15,503	-0.04%
2022/01/11	8	202.07	0	204.00	200.00	8	15,874	0.05%
2022/01/10	0	0.00	2	206.00	206.50	-2	16,040	-0.01%
2022/01/07	6	215.00	0	0.00	212.50	6	16,284	0.04%
2022/01/06	1	222.50	1	227.50	228.00	0	16,485	0.00%
2022/01/05	5	233.70	3	229.17	230.00	2	16,749	0.01%
2022/01/04	1	235.50	0	0.00	235.50	1	17,006	0.01%
2022/01/03	0	0.00	1	235.50	236.00	-1	17,532	-0.01%
2021/12/30	1	233.00	3	236.50	233.00	-2	17,819	-0.01%
2021/12/29	0	0.00	2	236.50	236.50	-2	17,930	-0.01%
2021/12/28	0	236.50	1	238.50	239.50	-1	18,294	-0.01%
2021/12/27	7	242.65	4.1	243.24	237.00	2.9	18,566	0.02%
2021/12/24	10	238.00	11.1	239.98	238.50	-1.1	18,515	-0.01%
2021/12/23	1	236.00	6.1	236.84	237.50	-5.1	18,745	-0.03%
2021/12/22	1	231.50	1	233.00	232.00	0	18,920	0.00%
2021/12/20	5	230.50	4	235.00	226.50	1	19,327	0.01%
2021/12/17	5	230.10	1	230.50	231.00	4	19,509	0.02%
2021/12/16	0	0.00	1	229.00	233.50	-1	19,787	-0.01%
2021/12/15	3	219.00	2	222.00	227.00	1	19,869	0.01%
2021/12/14	0.1	222.39	1	224.00	220.00	-0.9	19,971	0.00%
2021/12/13	1	228.50	1	230.50	230.50	0	20,096	0.00%
2021/12/10	3	228.17	3	226.33	225.50	0	20,165	0.00%
2021/12/09	0	234.50	0	0.00	229.50	0	20,198	0.00%
2021/12/08	1	234.50	1	235.50	237.00	0	20,324	0.00%
2021/12/07	0.1	231.50	1	233.00	228.00	-0.9	20,560	0.00%
2021/12/06	0.1	237.32	1	235.50	237.00	-0.9	20,856	0.00%
2021/12/03	3	241.00	1	241.00	241.00	2	21,325	0.01%
2021/12/02	9.1	229.26	9	227.94	230.00	0.1	21,728	0.00%
2021/12/01	2	231.50	1	231.50	228.00	1	22,102	0.00%
2021/11/30	11	241.05	8	241.75	240.50	3	22,466	0.01%
2021/11/29	7	227.29	6	227.25	234.00	1	22,504	0.00%
2021/11/26	4	235.50	2	236.25	231.00	2	22,542	0.01%
2021/11/24	1	235.00	5.2	240.34	234.50	-4.2	22,834	-0.02%
2021/11/23	1	235.00	1	236.00	232.00	0	23,249	0.00%
2021/11/22	0.1	236.00	0.1	231.50	238.00	0	23,423	0.00%
2021/11/19	5	237.00	1.1	237.41	235.00	3.9	23,817	0.02%
2021/11/18	1	233.50	0	0.00	236.50	1	24,138	0.00%
2021/11/17	1	236.00	3	236.83	243.00	-2	24,245	-0.01%
2021/11/16	2	235.00	3.1	238.84	236.00	-1.1	24,279	0.00%
2021/11/15	5	249.50	4	255.74	243.00	1	24,276	0.00%
2021/11/12	6	250.08	7	251.86	251.00	-1	24,240	0.00%
2021/11/11	12	245.79	12	245.38	243.50	0	24,079	0.00%
2021/11/10	4	243.78	4	248.00	250.00	0	23,974	0.00%
2021/11/09	3	244.83	2.5	246.08	243.50	0.5	23,930	0.00%
2021/11/08	8.1	244.37	2	242.75	242.50	6.1	23,982	0.03%
2021/11/05	1.3	241.76	4	246.38	249.50	-2.7	23,957	-0.01%
2021/11/04	14.2	240.44	14	245.29	242.00	0.2	23,880	0.00%
2021/11/03	1	238.00	1	238.00	241.50	0	23,773	0.00%
2021/11/02	14	240.00	12.1	241.23	233.00	1.9	23,548	0.01%
2021/11/01	10.1	246.68	30	253.37	239.50	-19.9	23,279	-0.09%
2021/10/29	37.1	245.62	30	247.17	244.00	7	22,958	0.03%
2021/10/28	25	247.68	21	244.93	246.50	4	22,556	0.02%
2021/10/27	42	249.99	27	252.39	249.50	15	22,275	0.07%
2021/10/26	17	250.24	18	245.14	236.00	-1	21,599	0.00%
2021/10/25	8	238.37	9	241.00	245.00	-1	21,430	0.00%
2021/10/22	12	237.83	13	237.85	236.50	-1	21,501	0.00%
2021/10/21	22	235.32	15	237.17	233.00	7	21,414	0.03%
2021/10/20	20	240.55	18	242.58	248.00	2	20,975	0.01%
2021/10/19	8	227.13	17.1	230.69	237.50	-9.1	20,214	-0.05%
2021/10/18	2	214.50	0	0.00	216.00	2	20,181	0.01%
2021/10/15	9	212.22	12	209.30	210.00	-3	20,158	-0.01%
2021/10/14	16	201.13	17	206.00	200.00	-1	19,953	-0.01%
2021/10/13	8	209.44	10	206.85	203.00	-2	19,745	-0.01%
2021/10/12	8	218.74	6	217.83	219.00	2	19,609	0.01%
2021/10/08	7	215.07	11	215.59	221.00	-4	19,698	-0.02%
2021/10/07	22	202.98	28.1	205.32	211.00	-6.1	19,487	-0.03%
2021/10/06	10.1	196.34	7	196.14	192.00	3.1	19,542	0.02%
2021/10/05	23	196.09	69.2	193.81	201.50	-46.2	19,785	-0.23%
2021/10/04	14.2	199.05	14	197.25	191.00	0.2	19,784	0.00%
2021/10/01	8	200.06	7	201.29	200.50	1	20,020	0.00%
2021/09/30	18	198.61	18	198.69	202.00	0	20,296	0.00%
2021/09/29	14	197.89	9	194.61	193.00	5	20,608	0.02%
2021/09/28	5	198.10	4.1	203.05	207.00	1	20,728	0.00%
2021/09/27	7.1	207.73	4	208.75	206.50	3.1	20,624	0.01%
2021/09/24	5.1	217.13	7	216.86	217.00	-1.9	20,506	-0.01%
2021/09/23	8	212.44	10.1	212.26	215.00	-2.1	20,337	-0.01%
2021/09/22	5	206.00	2	203.75	204.00	3	20,080	0.01%
2021/09/17	2	213.50	4	207.00	212.00	-2	20,105	-0.01%
2021/09/16	6	206.00	5	206.20	205.00	1	20,087	0.01%
2021/09/15	3	200.33	2	203.25	204.00	1	20,140	0.00%
2021/09/14	1	207.00	7	205.29	202.50	-6	20,576	-0.03%
2021/09/13	2	203.00	0	0.00	202.50	2	21,004	0.01%
2021/09/10	9	203.33	13	205.73	209.50	-4	21,183	-0.02%
2021/09/09	18.1	202.09	25.1	200.40	204.00	-7	21,152	-0.03%
2021/09/08	24.1	207.07	8.2	202.32	200.50	15.9	20,915	0.08%
2021/09/07	32	219.41	29	219.16	222.50	3	20,466	0.01%
2021/09/06	21	223.90	23	222.81	229.00	-2	19,797	-0.01%
2021/09/03	7	211.58	11	212.14	219.00	-4	19,314	-0.02%
2021/09/02	4	204.88	4.2	203.19	202.50	-0.2	18,905	0.00%
2021/09/01	9	198.67	19	199.84	198.00	-10	18,890	-0.05%
2021/08/31	10.1	196.20	8.5	196.00	200.50	1.6	19,285	0.01%
2021/08/30	13	203.27	11	203.05	205.00	2	19,724	0.01%
2021/08/27	52.1	203.55	30	205.02	202.00	22.1	19,769	0.11%
2021/08/26	12	193.29	16	192.63	196.00	-4	19,606	-0.02%
2021/08/25	28	193.93	23	195.07	195.50	5	19,482	0.03%
2021/08/24	8	184.75	10	182.55	185.00	-2	19,144	-0.01%
2021/08/23	0	0.00	1.1	184.27	184.50	-1.1	18,981	-0.01%
2021/08/20	2	166.00	5.4	168.84	168.00	-3.4	18,870	-0.02%
2021/08/19	1	164.50	11	170.18	159.00	-10	18,780	-0.05%
2021/08/18	1	168.00	0	0.00	172.50	1	18,751	0.01%
2021/08/17	1	172.50	1	173.50	165.50	0	18,722	0.00%
2021/08/16	2	172.75	1	175.00	172.50	1	18,727	0.01%
2021/08/13	1	171.00	0	0.00	174.50	1	18,812	0.01%
2021/08/12	1	180.00	2	175.75	180.00	-1	18,829	-0.01%
2021/08/11	3	175.33	2	178.00	170.50	1	18,676	0.01%
2021/08/10	3	175.50	0	0.00	181.00	3	18,783	0.02%
2021/08/09	8	179.00	6	177.17	176.00	2	18,841	0.01%
2021/08/06	3	182.33	1	181.50	181.50	2	18,864	0.01%
2021/08/05	2	186.50	4	187.63	186.50	-2	18,898	-0.01%
2021/08/04	2.1	189.19	2	184.50	182.00	0.1	18,944	0.00%
2021/08/03	3	188.67	2	189.25	190.00	1	18,935	0.01%
2021/07/30	2	190.50	2	191.50	184.00	0	18,849	0.00%
2021/07/29	4	189.63	3	195.33	194.00	1	18,762	0.01%
2021/07/28	8	171.44	12	178.33	179.50	-4	18,481	-0.02%
2021/07/27	8.1	188.20	0	0.00	184.00	8.1	18,249	0.04%
2021/07/26	1	198.00	11	195.59	197.00	-10	18,009	-0.06%
2021/07/23	1.1	208.80	3	202.50	199.50	-1.9	17,961	-0.01%
2021/07/22	3	204.17	4	204.38	209.50	-1	18,108	-0.01%
2021/07/21	4	190.00	5	190.70	190.50	-1	17,898	-0.01%
2021/07/20	3	187.00	2	187.25	186.00	1	17,766	0.01%
2021/07/19	1	191.49	4.1	188.11	186.50	-3.1	17,608	-0.02%
2021/07/16	0.1	190.70	0	0.00	193.00	0.1	17,533	0.00%
2021/07/15	7	190.43	3	187.34	195.50	4	17,337	0.02%
2021/07/14	26.3	185.26	29	181.88	181.00	-2.7	16,919	-0.02%
2021/07/13	8	184.37	6.4	178.30	176.50	1.6	16,770	0.01%
2021/07/12	22.1	181.70	18.2	183.16	188.50	3.9	16,627	0.02%
2021/07/09	3.1	175.39	3	169.00	176.00	0.1	16,335	0.00%
2021/07/08	4.3	166.56	9	170.61	174.00	-4.7	16,122	-0.03%
2021/07/07	5.1	159.41	3.1	161.55	159.00	2	15,711	0.01%
2021/07/06	20.1	156.21	19.3	157.16	159.00	0.8	15,290	0.01%
2021/07/05	1.3	137.58	1	144.50	150.00	0.3	14,862	0.00%
2021/07/02	2	134.75	4	133.38	136.50	-2	14,581	-0.01%
2021/07/01	1	128.00	1	130.50	130.00	0	14,533	0.00%
2021/06/30	3	133.17	4	131.13	135.00	-1	14,662	-0.01%
2021/06/29	4	131.63	8	132.13	131.00	-4	14,834	-0.03%
2021/06/28	5	132.40	12	132.54	131.50	-7	15,167	-0.05%
2021/06/25	10	137.50	13	137.96	136.50	-3	15,362	-0.02%
2021/06/24	4	137.25	4.1	140.68	136.50	-0.1	15,430	0.00%
2021/06/23	14.2	139.32	5	136.10	137.00	9.2	15,546	0.06%
2021/06/22	14	130.46	9.1	131.33	137.50	4.9	15,065	0.03%
2021/06/21	3	127.50	1	127.00	125.00	2	14,550	0.01%
2021/06/18	2	126.99	3.5	125.15	124.50	-1.5	14,173	-0.01%
2021/06/17	3.5	122.29	5	121.80	122.00	-1.5	13,875	-0.01%
2021/06/16	1.1	118.95	1	118.50	115.50	0.1	13,705	0.00%
2021/06/15	1	119.00	0.2	118.57	118.50	0.8	13,595	0.01%
2021/06/11	1	118.00	1	120.00	118.00	0	13,544	0.00%
2021/06/10	3	122.33	9	120.61	121.50	-6	13,417	-0.04%
2021/06/09	10	124.05	23	122.54	121.50	-13	13,330	-0.10%
2021/06/08	24.1	126.84	19	125.97	122.00	5.1	13,062	0.04%
2021/06/07	18.2	122.19	16	122.41	126.00	2.2	12,554	0.02%
2021/06/04	6	116.08	15	116.07	116.00	-9	11,828	-0.08%
2021/06/03	8	112.81	13	115.57	118.50	-5	11,556	-0.04%
2021/06/02	1	108.50	1	111.00	108.50	0	11,197	0.00%
2021/06/01	5	110.10	12	110.67	109.50	-7	11,169	-0.06%
2021/05/31	3	108.33	4	109.75	109.50	-1	11,115	-0.01%
2021/05/28	1	104.00	1	105.00	104.50	0	10,979	0.00%
2021/05/27	11	100.82	1	103.50	103.00	10	10,978	0.09%
2021/05/26	3	104.67	3	107.67	104.50	0	10,998	0.00%
2021/05/25	1	105.50	16	102.25	104.50	-15	11,058	-0.14%
2021/05/24	14	95.14	2	94.30	96.00	12	11,321	0.11%
2021/05/21	0	0.00	8	92.49	94.40	-8	11,439	-0.07%
2021/05/20	9	90.51	0	0.00	88.20	9	11,606	0.08%
2021/05/19	2	95.15	3	95.07	94.00	-1	11,700	-0.01%
2021/05/18	12	93.33	15	94.21	94.20	-3	11,978	-0.03%
2021/05/17	5	92.60	13	90.16	90.20	-8	12,115	-0.07%
2021/05/14	1	91.10	0	0.00	89.20	1	12,079	0.01%
2021/05/13	4	87.60	1	90.40	86.10	3	12,285	0.02%
2021/05/12	5	87.18	3	82.70	87.40	2	12,262	0.02%
2021/05/11	0	0.00	11	95.95	88.00	-11	12,169	-0.09%
2021/05/10	1	98.00	1	96.20	96.20	0	12,243	0.00%
2021/05/07	1	101.00	0	0.00	100.50	1	12,339	0.01%
2021/05/06	2	98.90	2	98.40	95.50	0	12,339	0.00%
2021/05/05	0	0.00	1	99.50	95.00	-1	12,391	-0.01%
2021/04/29	0	0.00	0.4	107.00	105.50	-0.4	12,594	0.00%
2021/04/28	21	111.76	17	110.50	109.00	4	12,756	0.03%
2021/04/27	0	0.00	0.6	108.29	107.50	-0.6	12,631	0.00%
2021/04/23	0.2	110.00	0	0.00	113.00	0.2	12,412	0.00%
2021/04/22	3	114.50	4	110.50	108.50	-1	12,462	-0.01%
2021/04/21	0	0.00	1.3	111.47	111.00	-1.3	12,475	-0.01%
2021/04/20	0.1	114.00	0.5	113.50	114.00	-0.4	12,822	0.00%
2021/04/19	4	115.63	4	115.38	113.00	0	13,083	0.00%
2021/04/16	2.1	113.67	2.5	116.10	116.50	-0.5	13,118	0.00%
2021/04/15	2	110.00	0	0.00	110.50	2	12,997	0.02%
2021/04/13	0	0.00	3	107.50	107.50	-3	13,201	-0.02%
2021/04/12	0	0.00	1	111.50	112.00	-1	13,332	-0.01%
2021/04/09	6	115.75	5	115.20	112.00	1	13,534	0.01%
2021/04/08	3	113.17	1	112.50	112.00	2	13,409	0.01%
2021/04/07	2	112.25	2	113.50	115.00	0	13,361	0.00%
2021/04/06	3	111.17	4	113.25	116.00	-1	13,343	-0.01%
2021/04/01	1	109.00	2	111.50	109.50	-1	13,182	-0.01%
2021/03/31	8	110.44	22	110.64	112.00	-14	12,952	-0.11%
2021/03/30	29	107.12	33	106.55	105.50	-4	12,575	-0.03%
2021/03/29	5	101.29	3	100.50	100.50	2	12,244	0.02%
2021/03/26	7	99.33	13.1	98.57	102.50	-6	12,027	-0.05%
2021/03/25	7.1	94.27	4.3	94.96	93.30	2.8	11,722	0.02%
2021/03/24	0	0.00	5	94.00	93.30	-5	11,666	-0.04%
2021/03/23	2	92.55	3	92.80	90.70	-1	11,678	-0.01%
2021/03/22	1	88.90	2	91.30	91.50	-1	11,766	-0.01%
2021/03/19	4	90.63	2	90.65	90.60	2	11,844	0.02%
2021/03/16	1	93.00	25	93.40	93.30	-24	12,264	-0.20%
2021/03/15	1	95.00	0	0.00	93.70	1	12,329	0.01%
2021/03/11	1	94.60	1	95.30	94.90	0	12,461	0.00%
2021/03/10	2	91.30	2.4	91.81	94.90	-0.4	12,435	0.00%
2021/03/09	1	90.30	2	89.60	89.60	-1	12,473	-0.01%
2021/03/05	0	0.00	1	91.90	91.10	-1	13,043	-0.01%
2021/03/04	0	0.00	4	92.70	92.00	-4	13,503	-0.03%
2021/03/03	2	92.05	7	91.30	92.00	-5	14,129	-0.04%
2021/03/02	1	95.60	3	94.70	93.60	-2	14,989	-0.01%
2021/02/26	2	97.80	1	96.50	96.10	1	15,742	0.01%
2021/02/25	7.2	99.86	2	97.75	99.50	5.2	16,067	0.03%
2021/02/24	20	98.55	6.5	97.76	96.50	13.5	15,944	0.08%
2021/02/23	1	96.90	11	99.93	95.30	-10	15,577	-0.06%
2021/02/22	5	98.26	9	97.72	98.50	-4	15,472	-0.03%
2021/02/19	11	92.95	3	92.50	93.00	8	15,248	0.05%
2021/02/18	3.3	88.19	5	91.16	91.30	-1.7	15,315	-0.01%
2021/02/17	0.2	81.60	10.1	85.46	88.30	-9.9	15,075	-0.07%
2021/02/05	15.1	81.16	13	80.63	80.30	2.1	14,865	0.01%
2021/02/04	2.1	81.19	11	80.51	82.00	-8.9	14,829	-0.06%
2021/02/03	2	76.55	9	79.01	79.10	-7	14,645	-0.05%
2021/02/01	11.5	74.52	1	74.90	74.30	10.5	14,977	0.07%
2021/01/29	6	79.10	1	78.20	78.10	5	15,047	0.03%
2021/01/28	1.2	82.53	2.1	82.93	81.60	-0.9	15,432	-0.01%
2021/01/27	1	86.00	0	0.00	85.50	1	16,075	0.01%
2021/01/26	2.4	87.51	3	89.17	87.10	-0.6	16,288	0.00%
2021/01/25	17	90.31	0	0.00	87.90	17	16,816	0.10%
2021/01/22	2.6	90.67	3	90.63	91.50	-0.4	16,867	0.00%
2021/01/21	31.7	90.22	15.1	90.01	89.30	16.6	17,204	0.10%
2021/01/20	13	87.64	2	86.65	87.20	11	17,173	0.06%
2021/01/18	1	86.30	3	86.73	88.10	-2	17,175	-0.01%
2021/01/15	3	88.00	8	88.35	88.30	-5	17,186	-0.03%
2021/01/14	5	89.46	24	88.12	87.70	-19	17,319	-0.11%
2021/01/13	5.2	90.72	20	89.68	89.10	-14.8	17,321	-0.09%
2021/01/12	23	90.07	8.2	90.00	90.00	14.8	17,027	0.09%
2021/01/11	1	88.20	24.3	88.39	88.70	-23.3	16,874	-0.14%
2021/01/08	7.5	86.27	1	86.20	86.20	6.5	16,876	0.04%
2021/01/07	3	87.27	7	87.41	88.20	-4	17,285	-0.02%
2021/01/06	8	86.81	12	85.85	85.00	-4	17,545	-0.02%
2021/01/05	4	85.80	28	85.95	85.80	-24	17,390	-0.14%
2021/01/04	31.3	84.23	24	82.15	85.00	7.3	17,323	0.04%
2020/12/31	11	80.72	0	0.00	80.90	11	17,264	0.06%
2020/12/29	1	80.50	0	0.00	80.40	1	17,324	0.01%
2020/12/25	2	81.10	3	82.60	81.40	-1	17,307	-0.01%
2020/12/23	1	80.80	0	0.00	82.00	1	17,506	0.01%
2020/12/22	5	80.88	0	0.00	80.00	5	17,610	0.03%
2020/12/21	2	82.20	0	0.00	82.20	2	17,662	0.01%
2020/12/18	7	84.17	0	0.00	84.40	7	17,650	0.04%
2020/12/17	2	84.95	0	0.00	84.00	2	17,731	0.01%
2020/12/16	1.1	85.95	2	84.65	84.70	-0.9	17,683	-0.01%
2020/12/15	26	84.58	7	84.00	84.00	19	17,650	0.11%
2020/12/14	1.2	83.50	5	85.78	86.30	-3.8	17,707	-0.02%
2020/12/11	17	84.08	5	86.64	83.60	12	17,937	0.07%
2020/12/10	4	84.60	0	0.00	84.20	4	18,101	0.02%
2020/12/09	6	86.08	0	0.00	85.70	6	18,131	0.03%
2020/12/08	1.3	86.34	2	86.50	86.70	-0.8	18,114	0.00%
2020/12/07	2	85.70	0	0.00	85.50	2	18,060	0.01%
2020/12/04	0	0.00	2	86.00	85.90	-2	17,952	-0.01%
2020/12/03	5	85.84	5	85.88	87.10	0	17,902	0.00%
2020/12/02	3.2	86.01	1	87.00	86.80	2.2	17,932	0.01%
2020/12/01	7	85.37	2	86.15	85.80	5	17,834	0.03%
2020/11/30	35	93.40	29	91.70	90.70	6	17,563	0.03%
2020/11/27	48.1	92.68	48	91.73	91.00	0.1	17,211	0.00%
2020/11/26	12	89.02	27.2	89.06	92.40	-15.2	16,793	-0.09%
2020/11/25	31.2	85.51	20	86.27	84.00	11.2	15,961	0.07%
2020/11/24	1	83.70	22	84.69	84.70	-21	15,358	-0.14%
2020/11/23	3	76.93	8	76.50	77.00	-5	15,027	-0.03%
2020/11/20	1	75.30	0	0.00	75.20	1	14,990	0.01%
2020/11/19	1	75.90	1	76.90	75.60	0	15,066	0.00%
2020/11/18	4	77.63	0	0.00	77.20	4	15,162	0.03%
2020/11/17	7	78.24	1	77.30	78.40	6	15,253	0.04%
2020/11/16	18	75.87	16	75.39	75.40	2	15,178	0.01%
2020/11/13	10	76.30	10	76.00	76.00	0	15,309	0.00%
2020/11/12	0	0.00	4	78.63	77.00	-4	15,305	-0.03%
2020/11/11	2	78.20	0	0.00	78.00	2	15,513	0.01%
2020/11/10	4	79.35	13	79.24	78.10	-9	16,185	-0.06%
2020/11/09	9	78.49	17	78.64	77.80	-8	16,619	-0.05%
2020/11/06	11	79.72	2	79.30	77.20	9	17,036	0.05%
2020/11/05	24	79.01	23	79.28	78.30	1	17,082	0.01%
2020/11/04	33	78.42	43	74.75	78.00	-10	16,720	-0.06%
2020/11/03	36	73.12	40	72.99	73.30	-4	16,115	-0.02%
2020/11/02	36	71.68	39	69.92	72.30	-3	15,984	-0.02%
2020/10/30	1	68.90	1	69.20	69.10	0	15,737	0.00%
2020/10/29	38.1	68.59	44	68.54	68.90	-5.9	15,809	-0.04%
2020/10/28	1.4	65.11	4	64.83	65.80	-2.6	15,306	-0.02%
2020/10/27	38	67.52	29	67.70	67.40	9	15,332	0.06%
2020/10/26	2	67.30	1	66.80	66.70	1	15,433	0.01%
2020/10/22	2	68.80	0	0.00	68.90	2	15,856	0.01%
2020/10/21	1	71.60	2	72.00	71.80	-1	15,640	-0.01%
2020/10/20	2	71.30	5	71.10	71.50	-3	15,742	-0.02%
2020/10/19	2	72.10	7	71.50	72.40	-5	15,732	-0.03%
2020/10/16	6	71.70	2	71.00	70.10	4	15,759	0.03%
2020/10/15	17	72.56	11	72.72	72.80	6	15,850	0.04%
2020/10/14	5	72.10	29	70.68	72.30	-24	15,363	-0.16%
2020/10/13	1	66.70	0	0.00	67.30	1	14,959	0.01%
2020/10/12	4	67.70	4	67.45	68.40	0	14,992	0.00%
2020/10/08	2	68.40	5	68.62	68.10	-3	15,011	-0.02%
2020/10/07	3	67.17	3	67.47	67.10	0	14,852	0.00%
2020/10/06	1	66.20	0	0.00	66.50	1	14,831	0.01%
2020/10/05	9	66.90	10	66.30	66.60	-1	14,962	-0.01%
2020/09/30	0.5	65.80	0	0.00	65.90	0.5	15,080	0.00%
2020/09/29	1	66.30	0	0.00	64.90	1	15,146	0.01%
2020/09/28	0	0.00	2	65.05	66.40	-2	15,193	-0.01%
2020/09/25	4	63.00	1	62.50	62.50	3	15,142	0.02%
2020/09/24	4	64.80	5	65.06	64.90	-1	15,156	-0.01%
2020/09/23	0	0.00	2	65.25	65.00	-2	15,192	-0.01%
2020/09/22	2	66.55	0	0.00	66.40	2	15,480	0.01%
2020/09/21	6	68.70	6	69.33	68.10	0	15,912	0.00%
2020/09/18	1	68.90	4	69.00	68.90	-3	16,263	-0.02%
2020/09/17	10	68.42	17	68.33	68.00	-7	16,280	-0.04%
2020/09/16	11	69.99	3	70.13	69.20	8	16,266	0.05%
2020/09/15	11	69.04	16	67.29	68.70	-5	16,187	-0.03%
2020/09/14	8	65.04	5	63.42	65.40	3	16,305	0.02%
2020/09/11	3	62.10	6	62.62	62.20	-3	16,451	-0.02%
2020/09/09	2	63.10	0	0.00	64.40	2	16,862	0.01%
2020/09/07	8	64.51	3	66.00	64.00	5	17,740	0.03%
2020/09/04	9	66.72	9	64.44	67.00	0	18,605	0.00%
2020/09/03	6	66.42	0	0.00	66.10	6	19,085	0.03%
2020/09/02	7	67.07	2	66.85	67.40	5	18,943	0.03%
2020/09/01	5	64.28	3	67.00	68.00	2	18,918	0.01%
2020/08/31	8	64.85	9	64.62	63.80	-1	18,645	-0.01%
2020/08/28	4	63.30	0	0.00	63.80	4	18,598	0.02%
2020/08/27	6	67.17	0	0.00	66.60	6	18,462	0.03%
2020/08/26	0	0.00	1	66.90	66.30	-1	18,586	-0.01%
2020/08/24	1	66.90	0	0.00	66.30	1	18,625	0.01%
2020/08/21	2	69.25	3	70.50	68.90	-1	18,469	-0.01%
2020/08/20	9	70.71	5	75.28	69.80	4	18,355	0.02%
2020/08/19	12	78.83	26	81.92	77.50	-14	18,230	-0.08%
2020/08/18	0	0.00	4	80.55	80.20	-4	18,173	-0.02%
2020/08/17	10	78.86	11	77.82	79.00	-1	18,069	-0.01%
2020/08/14	19	76.76	15	78.40	77.20	4	17,719	0.02%
2020/08/13	30	82.36	19	80.61	77.90	11	16,916	0.07%
2020/08/12	33	85.61	41	85.42	86.20	-8	16,110	-0.05%
2020/08/11	4	84.55	1	84.70	82.50	3	15,567	0.02%
2020/08/10	13	83.64	18	83.50	82.60	-5	15,235	-0.03%
2020/08/07	1	80.80	2	81.80	80.70	-1	15,084	-0.01%
2020/08/06	1	82.50	12	82.75	83.00	-11	14,933	-0.07%
2020/08/05	23	81.48	21	82.03	81.70	2	14,694	0.01%
2020/08/04	20	79.23	5	78.96	77.50	15	14,364	0.10%
2020/08/03	2	76.90	2	77.10	76.00	0	14,091	0.00%
2020/07/31	10	76.45	22	76.06	77.40	-12	14,018	-0.09%
2020/07/30	13	73.68	3	75.00	75.80	10	13,762	0.07%
2020/07/29	5	73.32	7	71.97	72.70	-2	13,464	-0.01%
2020/07/28	9	72.56	37.1	72.67	72.80	-28.1	13,322	-0.21%
2020/07/27	10	70.44	5	69.50	69.50	5	13,023	0.04%
2020/07/24	2	70.95	13	70.46	69.80	-11	13,044	-0.08%
2020/07/23	1	70.50	0	0.00	70.70	1	12,884	0.01%
2020/07/22	10	69.11	5	69.30	70.50	5	12,980	0.04%
2020/07/21	7	68.29	3	68.57	69.10	4	12,911	0.03%
2020/07/20	0	0.00	1	64.20	65.20	-1	12,644	-0.01%
2020/07/17	3	64.70	0	0.00	64.70	3	12,639	0.02%
2020/07/16	0	0.00	1	67.10	67.20	-1	12,594	-0.01%
2020/07/15	14	68.33	10	67.46	64.90	4	12,503	0.03%
2020/07/14	2	67.20	1	68.10	67.70	1	12,380	0.01%
2020/07/13	6	68.67	1	68.50	68.00	5	12,348	0.04%
2020/07/10	10	68.57	2	70.40	67.10	8	12,452	0.06%
2020/07/09	5	73.42	3	72.40	71.00	2	12,414	0.02%
2020/07/08	18	72.61	5	72.82	73.90	13	12,229	0.11%
2020/07/07	5	71.58	0	0.00	72.00	5	12,119	0.04%
2020/07/06	0	0.00	1	72.60	73.00	-1	12,037	-0.01%
2020/07/03	1	73.80	1	73.60	71.50	0	11,982	0.00%
2020/07/02	2	72.00	0	0.00	72.90	2	11,879	0.02%
2020/07/01	5	72.46	4	71.73	72.50	1	11,799	0.01%
2020/06/30	4	72.45	7	71.53	70.30	-3	11,524	-0.03%
2020/06/29	2	67.30	3	67.00	67.70	-1	11,088	-0.01%
2020/06/24	1	65.70	1	65.00	65.70	0	10,727	0.00%
2020/06/23	1	63.20	7	64.53	65.20	-6	10,740	-0.06%
2020/06/22	14	65.29	17	65.11	64.70	-3	10,613	-0.03%
2020/06/19	20	65.25	43	65.06	65.50	-23	10,362	-0.22%
2020/06/18	8	60.99	0	0.00	62.60	8	9,793	0.08%
2020/06/17	5	60.18	1	60.00	60.60	4	9,542	0.04%
2020/06/16	6	61.00	2	62.70	61.00	4	9,437	0.04%
2020/06/15	25	62.07	16	62.10	61.10	9	9,162	0.10%
2020/06/12	9	64.49	7	63.90	62.50	2	8,859	0.02%
2020/06/11	12	62.27	36	64.29	65.00	-24	8,373	-0.29%
2020/06/10	24	57.27	33	58.47	59.70	-9	7,388	-0.12%
2020/06/09	6	53.22	4	54.23	54.30	2	6,884	0.03%
2020/06/08	5	53.98	1	55.00	52.80	4	6,868	0.06%
2020/06/05	3	53.07	0	0.00	52.90	3	6,718	0.04%
2020/06/04	0	0.00	1	52.90	52.60	-1	6,721	-0.01%
2020/06/03	21	53.40	0	0.00	52.60	21	6,738	0.31%
2020/06/02	3	53.27	19	53.55	52.50	-16	6,632	-0.24%
2020/06/01	0	0.00	7	50.09	51.20	-7	6,401	-0.11%
2020/05/28	1	46.80	0	0.00	46.70	1	6,153	0.02%
2020/05/27	20	46.74	16	46.20	46.30	4	6,158	0.06%
2020/05/26	1	46.15	1	46.45	46.40	0	6,110	0.00%
2020/05/25	27	45.38	0	0.00	45.00	27	6,057	0.45%
2020/05/22	0	0.00	12	47.53	46.40	-12	6,026	-0.20%
2020/05/21	10	47.57	5	47.30	47.35	5	6,228	0.08%
2020/05/20	10	47.00	0	0.00	46.95	10	6,325	0.16%
2020/05/19	1	48.75	1	47.60	48.00	0	6,382	0.00%
2020/05/18	4	49.15	0	0.00	47.90	4	6,374	0.06%
2020/05/15	15	51.60	30	50.63	50.70	-15	6,410	-0.23%
2020/05/13	5	53.10	7	53.47	53.10	-2	6,489	-0.03%
2020/05/12	22	53.62	11	54.32	53.50	11	6,575	0.17%
2020/05/11	5	54.40	10	54.14	54.70	-5	6,782	-0.07%
2020/05/08	7	53.19	6	53.47	53.30	1	6,864	0.01%
2020/05/07	17	52.52	14	52.60	52.20	3	6,934	0.04%
2020/05/06	4	52.35	12	51.88	51.60	-8	7,080	-0.11%
2020/05/05	3	51.70	1	51.70	51.60	2	7,198	0.03%
2020/05/04	2	53.20	7	52.19	52.60	-5	7,160	-0.07%
2020/04/30	0	0.00	6	52.80	52.80	-6	7,118	-0.08%
2020/04/29	22	51.21	2	51.00	51.00	20	7,048	0.28%
2020/04/28	1	50.60	0	0.00	50.00	1	6,974	0.01%
2020/04/27	31	50.33	2	50.60	50.40	29	6,979	0.42%
2020/04/24	1	49.95	21	49.65	50.90	-20	6,799	-0.29%
2020/04/23	19	48.25	0	0.00	47.95	19	6,681	0.28%
2020/04/22	3	48.33	3	47.93	48.70	0	6,628	0.00%
2020/04/21	0	0.00	1	48.30	47.15	-1	6,560	-0.02%
2020/04/17	1	47.25	0	0.00	47.25	1	6,484	0.02%
2020/04/16	1	46.75	2	47.88	48.25	-1	6,393	-0.02%
2020/04/15	15	47.92	15	48.30	47.60	0	6,372	0.00%
2020/04/14	0	0.00	4	45.19	47.45	-4	6,214	-0.06%
2020/04/09	1	43.50	0	0.00	42.95	1	6,191	0.02%
2020/04/08	3	43.98	6	44.44	43.90	-3	6,190	-0.05%
2020/04/07	2	43.80	16	43.73	44.30	-14	6,123	-0.23%
2020/04/06	19	42.41	1	43.20	42.20	18	6,030	0.30%
2020/04/01	13	41.44	3	40.73	41.70	10	5,971	0.17%
2020/03/31	1	40.20	3	39.63	40.45	-2	5,882	-0.03%
2020/03/30	3	37.57	0	0.00	38.30	3	5,801	0.05%
2020/03/27	0	0.00	10	37.40	36.75	-10	5,793	-0.17%
2020/03/26	10	36.00	0	0.00	36.50	10	5,722	0.17%
2020/03/24	0	0.00	1	33.65	33.85	-1	5,720	-0.02%
2020/03/23	0	0.00	2	31.10	31.10	-2	5,890	-0.03%
2020/03/19	0	0.00	2	31.20	31.05	-2	5,957	-0.03%
2020/03/18	0	0.00	2	34.70	34.50	-2	5,950	-0.03%
2020/03/17	1	35.50	4	36.04	35.20	-3	6,035	-0.05%
2020/03/16	1	40.30	2	39.30	39.00	-1	6,167	-0.02%
2020/03/13	2	42.00	6	40.03	42.75	-4	6,130	-0.07%
2020/03/12	1	44.70	3	44.10	44.15	-2	6,072	-0.03%
2020/03/09	1	49.05	1	49.40	49.20	0	6,206	0.00%
2020/03/06	1	52.10	0	0.00	52.70	1	6,156	0.02%
2020/03/05	1	52.80	0	0.00	52.50	1	6,247	0.02%
2020/02/27	5	52.74	2	52.30	51.60	3	6,949	0.04%
2020/02/26	1	53.10	5	54.00	52.60	-4	6,936	-0.06%
2020/02/25	7	55.27	5	54.74	54.30	2	6,965	0.03%
2020/02/24	4	56.05	170	55.35	55.80	-166	6,912	-2.40%	大賣/鉅額交易
2020/02/21	2	54.55	3	54.93	54.20	-1	6,832	-0.01%
2020/02/20	1	54.00	12	54.30	54.10	-11	7,202	-0.15%
2020/02/18	1	51.90	1	53.70	52.40	0	7,190	0.00%
2020/02/17	2	53.95	0	0.00	54.20	2	7,103	0.03%
2020/02/14	4	53.28	2	52.90	53.00	2	7,021	0.03%
2020/02/13	12	53.10	4	53.03	53.00	8	7,030	0.11%
2020/02/12	1	52.70	3	51.77	52.70	-2	6,933	-0.03%
2020/02/11	5	50.51	4	50.64	51.20	1	6,750	0.01%
2020/02/10	5	49.17	0	0.00	48.75	5	6,657	0.08%
2020/02/07	2	50.95	1	51.70	50.20	1	6,601	0.02%
2020/02/06	0	0.00	4	50.24	51.30	-4	6,432	-0.06%
2020/02/05	1	46.50	0	0.00	46.65	1	6,383	0.02%
2020/02/04	0	0.00	2	46.58	47.20	-2	6,436	-0.03%
2020/02/03	6	44.22	2	45.15	45.75	4	6,517	0.06%
2020/01/30	1	46.10	1	46.90	45.55	0	6,898	0.00%
2020/01/17	0	0.00	1	50.00	50.00	-1	7,249	-0.01%
2020/01/16	0	0.00	1	48.90	48.90	-1	7,378	-0.01%
2020/01/15	1	49.65	0	0.00	49.95	1	7,489	0.01%
2020/01/13	1	48.35	2	49.65	49.65	-1	7,794	-0.01%
2020/01/10	0	0.00	3	48.35	48.20	-3	7,916	-0.04%
2020/01/09	4	48.26	1	48.10	48.00	3	8,283	0.04%
2020/01/07	14	48.46	3	49.60	47.95	11	8,524	0.13%
2020/01/02	0	0.00	1	51.30	51.50	-1	8,399	-0.01%
2019/12/30	1	52.00	0	0.00	51.90	1	8,395	0.01%
2019/12/27	2	52.00	0	0.00	52.40	2	8,438	0.02%
2019/12/24	1	51.70	0	0.00	51.80	1	8,553	0.01%
2019/12/23	14	52.04	0	0.00	52.20	14	8,517	0.16%
2019/12/18	5	54.80	5	54.46	54.40	0	8,588	0.00%
2019/12/17	5	55.76	7	55.79	56.00	-2	8,552	-0.02%
2019/12/16	0	0.00	1	53.90	53.90	-1	8,580	-0.01%
2019/12/13	0	0.00	3	54.57	54.40	-3	8,806	-0.03%
2019/12/12	0	0.00	1	55.70	55.00	-1	9,032	-0.01%
2019/12/11	1	54.60	55	55.55	54.70	-54	9,316	-0.58%
2019/12/10	0	0.00	50	52.90	53.40	-50	9,089	-0.55%
2019/12/09	2	53.85	0	0.00	53.60	2	9,208	0.02%
2019/12/06	3	54.27	1	54.10	54.30	2	9,375	0.02%
2019/12/05	0	0.00	10	54.05	54.00	-10	9,346	-0.11%
2019/12/04	0	0.00	1	51.90	52.20	-1	9,356	-0.01%
2019/12/03	0	0.00	2	51.15	51.80	-2	9,329	-0.02%
2019/12/02	4	51.68	0	0.00	51.40	4	9,286	0.04%
2019/11/29	0	0.00	3	53.30	53.10	-3	9,220	-0.03%
2019/11/27	5	53.44	24	52.96	54.00	-19	8,916	-0.21%
2019/11/26	0	0.00	5	51.00	50.40	-5	8,457	-0.06%
2019/11/25	6	49.83	5	49.80	49.70	1	8,368	0.01%
2019/11/22	9	51.33	1	51.20	50.50	8	8,329	0.10%
2019/11/21	0	0.00	8	51.65	52.40	-8	8,236	-0.10%
2019/11/20	8	51.30	61	51.94	50.90	-53	8,143	-0.65%
2019/11/19	13	51.78	75	51.27	50.70	-62	7,953	-0.78%
2019/11/18	1	49.00	0	0.00	49.10	1	7,476	0.01%
2019/11/15	5	47.30	0	0.00	48.40	5	7,428	0.07%
2019/11/14	0	0.00	9	47.50	46.80	-9	7,373	-0.12%
2019/11/13	1	47.70	0	0.00	48.00	1	7,338	0.01%
2019/11/12	0	0.00	1	46.65	47.50	-1	7,295	-0.01%
2019/11/08	50	46.64	7	46.51	46.60	43	7,202	0.60%
2019/11/07	301	47.77	0	0.00	47.50	301	7,151	4.21%	大買/鉅額交易
2019/11/06	0	0.00	3	47.47	48.00	-3	7,089	-0.04%
2019/11/05	0	0.00	2	48.05	48.00	-2	7,037	-0.03%
2019/11/01	5	48.45	2	48.63	48.90	3	6,960	0.04%
2019/10/31	1	48.20	0	0.00	48.25	1	6,930	0.01%
2019/10/30	3	48.27	0	0.00	47.80	3	6,857	0.04%
2019/10/29	8	47.94	8	48.39	48.80	0	6,787	0.00%
2019/10/28	3	48.95	2	48.65	48.40	1	6,693	0.01%
2019/10/25	1	49.30	44	48.59	49.30	-43	6,506	-0.66%
2019/10/24	0	0.00	1	47.55	47.90	-1	6,327	-0.02%
2019/10/23	1	47.45	5	47.00	47.30	-4	6,254	-0.06%
2019/10/22	6	46.97	3	47.23	47.10	3	6,156	0.05%
2019/10/21	3	46.03	0	0.00	46.20	3	5,978	0.05%
2019/10/18	1	45.60	0	0.00	45.45	1	5,877	0.02%
2019/10/17	0	0.00	7	45.30	45.50	-7	5,737	-0.12%
2019/10/16	0	0.00	6	43.41	44.15	-6	5,387	-0.11%
2019/10/15	5	41.82	2	41.55	41.85	3	5,208	0.06%
2019/10/09	0	0.00	2	39.80	39.85	-2	5,209	-0.04%
2019/10/07	0	0.00	2	41.50	41.00	-2	5,198	-0.04%
2019/10/04	1	41.05	1	40.85	40.85	0	5,159	0.00%
2019/10/03	0	0.00	2	41.10	41.15	-2	5,142	-0.04%
2019/10/02	1	40.90	0	0.00	41.45	1	5,109	0.02%
2019/10/01	2	40.95	9	40.79	41.20	-7	5,084	-0.14%
2019/09/27	2	43.03	4	42.45	41.90	-2	5,013	-0.04%
2019/09/26	1	43.45	0	0.00	43.30	1	4,921	0.02%
2019/09/25	0	0.00	1	43.35	43.20	-1	4,941	-0.02%
2019/09/24	4	44.04	6	43.60	43.00	-2	4,951	-0.04%
2019/09/20	29	44.51	1	44.85	44.75	28	4,749	0.59%
2019/09/19	4	45.23	3	45.60	45.65	1	4,597	0.02%
2019/09/18	2	45.83	2	45.70	45.75	0	4,439	0.00%
2019/09/17	8	45.18	11	45.08	45.40	-3	4,183	-0.07%
2019/09/16	26	44.52	20	44.49	45.20	6	3,920	0.15%
2019/09/12	3	42.02	1	42.20	42.15	2	3,511	0.06%
2019/09/11	6	42.08	4	42.44	42.05	2	3,488	0.06%
2019/09/10	9	42.09	1	42.50	41.40	8	3,321	0.24%
2019/09/09	4	41.85	2	41.85	41.70	2	3,118	0.06%
2019/09/06	5	41.75	2	41.50	41.25	3	3,022	0.10%
2019/09/05	0	0.00	1	39.90	39.90	-1	2,886	-0.03%
2019/09/04	1	39.50	1	39.50	39.45	0	2,883	0.00%
2019/09/03	0	0.00	2	39.60	39.50	-2	2,917	-0.07%
2019/08/30	0	0.00	1	39.05	39.05	-1	2,878	-0.03%
2019/08/29	1	37.85	0	0.00	37.85	1	2,846	0.04%
2019/08/23	0	0.00	2	37.50	37.65	-2	2,821	-0.07%
2019/08/22	1	37.55	1	37.50	37.50	0	2,823	0.00%
2019/08/21	2	37.20	0	0.00	37.20	2	2,807	0.07%
2019/08/20	0	0.00	9	37.89	37.95	-9	2,753	-0.33%
2019/08/19	1	38.30	0	0.00	38.10	1	2,706	0.04%
2019/08/14	1	38.65	1	38.70	38.50	0	2,682	0.00%
2019/08/12	0	0.00	1	38.60	38.60	-1	2,728	-0.04%
2019/08/08	1	37.85	8	38.00	38.00	-7	2,750	-0.25%
2019/08/07	8	37.61	2	38.30	37.50	6	2,769	0.22%
2019/08/06	3	37.10	0	0.00	37.60	3	2,791	0.11%
2019/08/02	0	0.00	4	38.50	39.00	-4	2,862	-0.14%
2019/08/01	0	0.00	1	39.25	39.35	-1	2,902	-0.03%
2019/07/31	1	39.20	0	0.00	39.85	1	2,992	0.03%
2019/07/30	5	39.78	16	40.68	39.30	-11	2,961	-0.37%
2019/07/29	0	0.00	3	43.30	42.85	-3	2,792	-0.11%
2019/07/26	1	43.40	1	43.60	43.60	0	2,789	0.00%
2019/07/25	5	43.31	3	43.23	43.45	2	2,815	0.07%
2019/07/24	2	42.45	6	42.50	42.45	-4	2,887	-0.14%
2019/07/23	0	0.00	3	42.38	41.80	-3	2,935	-0.10%
2019/07/22	6	42.06	4	42.11	41.60	2	3,038	0.07%
2019/07/18	0	0.00	9	41.81	41.65	-9	3,414	-0.26%
2019/07/17	15	42.17	9	42.43	42.35	6	3,486	0.17%
2019/07/16	20	42.52	9	41.78	42.65	11	3,523	0.31%
2019/07/15	5	40.55	6	40.92	40.75	-1	3,709	-0.03%
2019/07/12	7	40.50	0	0.00	40.55	7	4,255	0.16%
2019/07/05	0	0.00	2	41.43	41.50	-2	4,601	-0.04%
2019/07/04	1	40.80	2	41.30	41.40	-1	4,616	-0.02%
2019/07/03	0	0.00	1	40.60	40.70	-1	4,695	-0.02%
2019/07/02	1	41.20	0	0.00	41.15	1	4,833	0.02%
2019/07/01	1	40.90	3	40.62	40.55	-2	4,955	-0.04%
2019/06/27	5	39.71	4	39.70	39.55	1	4,968	0.02%
2019/06/26	7	39.41	2	39.50	39.20	5	5,018	0.10%
2019/06/25	0	0.00	5	39.70	39.60	-5	5,012	-0.10%
2019/06/20	6	41.29	1	40.75	41.30	5	5,067	0.10%
2019/06/19	0	0.00	1	40.70	40.65	-1	5,066	-0.02%
2019/06/11	2	41.18	0	0.00	40.30	2	5,115	0.04%
2019/06/06	0	0.00	13	40.15	39.85	-13	5,065	-0.26%
2019/06/05	2	40.15	0	0.00	40.05	2	5,062	0.04%
2019/05/29	0	0.00	2	39.18	39.25	-2	5,079	-0.04%
2019/05/27	1	38.90	0	0.00	38.40	1	5,090	0.02%
2019/05/23	3	38.45	3	38.15	38.50	0	5,114	0.00%
2019/05/20	1	38.20	3	38.78	38.30	-2	5,362	-0.04%
2019/05/17	0	0.00	7	39.40	38.80	-7	5,404	-0.13%
2019/05/15	1	40.00	3	40.20	40.60	-2	5,386	-0.04%
2019/05/14	3	39.35	3	39.60	39.80	0	5,360	0.00%
2019/05/13	3	39.90	0	0.00	39.90	3	5,335	0.06%
2019/05/10	26	41.43	0	0.00	40.70	26	5,261	0.49%
2019/05/09	11	41.71	6	41.46	41.50	5	5,200	0.10%
2019/05/08	5	42.58	0	0.00	42.35	5	5,119	0.10%
2019/05/07	6	44.38	0	0.00	44.10	6	5,002	0.12%
2019/05/06	0	0.00	7	44.26	44.20	-7	4,999	-0.14%
2019/05/02	6	45.27	0	0.00	45.35	6	4,974	0.12%
2019/04/30	1	44.15	2	45.00	46.60	-1	4,917	-0.02%
2019/04/29	6	45.73	13	45.38	45.20	-7	4,760	-0.15%
2019/04/26	7	47.01	7	46.19	46.55	0	4,680	0.00%
2019/04/25	18	48.06	19	47.21	46.95	-1	4,559	-0.02%
2019/04/24	7	51.13	2	52.05	50.60	5	4,262	0.12%
2019/04/23	13	50.08	6	50.20	51.40	7	4,141	0.17%
2019/04/22	14	51.23	3	51.97	50.90	11	4,052	0.27%
2019/04/19	33	53.90	15	53.61	52.30	18	3,967	0.45%
2019/04/18	11	52.19	13	52.20	52.90	-2	3,686	-0.05%
2019/04/17	3	50.30	28	50.17	50.60	-25	3,166	-0.79%
2019/04/16	1	45.75	8	45.52	46.00	-7	2,877	-0.24%
2019/04/15	2	44.75	0	0.00	44.70	2	2,905	0.07%
2019/04/11	6	44.71	1	45.40	44.50	5	2,942	0.17%
2019/04/09	8	45.98	3	47.30	45.75	5	2,871	0.17%
2019/04/08	4	48.65	0	0.00	48.45	4	2,808	0.14%
2019/04/03	1	47.40	8	47.02	47.25	-7	2,703	-0.26%
2019/04/02	1	44.70	0	0.00	44.70	1	2,546	0.04%
2019/04/01	11	45.37	0	0.00	44.70	11	2,545	0.43%
2019/03/29	10	44.70	13	45.03	45.10	-3	2,505	-0.12%
2019/03/27	21	44.03	3	44.57	43.50	18	2,508	0.72%
2019/03/26	1	43.80	28	43.76	43.80	-27	2,456	-1.10%
2019/03/21	24	43.10	0	0.00	43.05	24	2,444	0.98%
2019/03/20	7	42.91	0	0.00	43.55	7	2,474	0.28%
2019/03/18	1	41.75	0	0.00	42.00	1	2,716	0.04%
2019/03/15	1	41.20	1	41.45	41.25	0	2,781	0.00%
2019/03/14	1	41.20	0	0.00	41.10	1	2,886	0.03%
2019/02/27	0	0.00	2	42.95	42.45	-2	3,379	-0.06%
2019/02/20	3	43.00	4	43.18	43.45	-1	3,498	-0.03%
2019/02/19	7	43.43	0	0.00	43.15	7	3,520	0.20%
2019/02/18	1	45.40	0	0.00	46.40	1	3,369	0.03%
2019/02/15	0	0.00	1	45.60	45.50	-1	3,306	-0.03%
2019/02/13	3	45.20	1	45.25	45.15	2	3,264	0.06%
2019/02/12	1	44.85	0	0.00	44.95	1	3,258	0.03%
2019/02/11	0	0.00	1	44.10	44.10	-1	3,245	-0.03%
2019/01/28	0	0.00	2	43.88	43.75	-2	3,245	-0.06%
2019/01/25	1	44.30	0	0.00	44.00	1	3,277	0.03%
2019/01/24	2	43.53	6	43.67	44.20	-4	3,246	-0.12%
2019/01/21	2	42.35	0	0.00	42.50	2	3,227	0.06%
2019/01/18	0	0.00	1	42.20	42.10	-1	3,253	-0.03%
2019/01/17	4	42.54	0	0.00	41.50	4	3,268	0.12%
2019/01/16	1	42.05	1	41.95	42.00	0	3,259	0.00%
2019/01/15	1	42.10	0	0.00	41.80	1	3,269	0.03%
2019/01/11	0	0.00	3	41.95	41.30	-3	3,266	-0.09%
2019/01/10	1	42.00	0	0.00	42.00	1	3,247	0.03%
2019/01/09	0	0.00	5	43.02	42.65	-5	3,235	-0.15%
2019/01/03	1	42.05	0	0.00	41.80	1	3,205	0.03%
2018/12/28	2	43.55	0	0.00	43.60	2	3,213	0.06%
2018/12/27	6	43.95	1	43.15	43.15	5	3,309	0.15%
2018/12/26	0	0.00	1	43.30	43.30	-1	3,280	-0.03%
2018/12/24	1	46.25	0	0.00	46.45	1	3,351	0.03%
2018/12/20	1	45.25	0	0.00	43.90	1	3,499	0.03%
2018/12/19	0	0.00	7	46.53	45.85	-7	3,503	-0.20%
2018/12/17	6	47.03	0	0.00	46.60	6	3,607	0.17%
2018/12/14	2	46.90	0	0.00	47.00	2	3,898	0.05%
2018/12/12	6	48.93	14	48.15	47.55	-8	4,138	-0.19%
2018/12/11	6	48.23	0	0.00	49.50	6	4,085	0.15%
2018/12/06	0	0.00	1	47.75	47.00	-1	3,817	-0.03%
2018/12/04	2	47.48	0	0.00	47.70	2	3,687	0.05%
2018/12/03	1	46.10	3	47.28	47.10	-2	3,597	-0.06%
2018/11/30	1	45.05	0	0.00	45.00	1	3,481	0.03%
2018/11/27	0	0.00	2	42.20	42.20	-2	3,334	-0.06%
2018/11/26	0	0.00	2	41.65	41.10	-2	3,295	-0.06%
2018/11/23	1	42.40	0	0.00	41.00	1	3,287	0.03%
2018/11/22	2	43.00	0	0.00	42.00	2	3,284	0.06%
2018/11/20	3	45.00	3	44.87	44.80	0	3,232	0.00%
2018/11/16	2	44.50	3	44.12	44.50	-1	3,103	-0.03%
2018/11/08	0	0.00	1	42.00	41.70	-1	3,046	-0.03%
2018/11/06	1	41.50	1	41.35	41.35	0	3,103	0.00%
2018/11/05	0	0.00	7	42.65	42.80	-7	3,103	-0.23%
2018/11/02	8	42.67	0	0.00	42.80	8	3,093	0.26%
2018/10/25	1	41.25	0	0.00	40.65	1	3,101	0.03%
2018/10/23	6	44.72	2	43.60	43.55	4	3,173	0.13%
2018/10/22	1	44.30	0	0.00	44.45	1	3,195	0.03%
2018/10/11	1	42.60	0	0.00	42.60	1	3,196	0.03%
2018/10/08	0	0.00	5	48.15	48.05	-5	3,176	-0.16%
2018/10/05	3	48.90	1	49.30	48.35	2	3,190	0.06%
2018/10/04	5	52.30	0	0.00	52.20	5	3,106	0.16%
2018/10/03	1	52.70	7	52.41	52.20	-6	3,098	-0.19%
2018/10/02	5	53.50	0	0.00	53.20	5	3,079	0.16%
2018/10/01	2	53.60	2	54.60	54.60	0	2,989	0.00%
2018/09/28	2	53.50	0	0.00	52.00	2	2,940	0.07%
2018/09/27	3	53.90	1	54.80	53.30	2	2,888	0.07%
2018/09/25	2	55.90	2	55.00	55.10	0	2,801	0.00%
2018/09/20	10	58.07	5	58.44	56.10	5	2,679	0.19%
2018/09/19	1	56.00	2	55.70	55.70	-1	2,379	-0.04%
2018/09/18	3	55.17	16	55.62	55.70	-13	2,297	-0.57%
2018/09/17	11	53.29	12	53.14	53.90	-1	2,058	-0.05%
2018/09/10	0	0.00	2	46.90	46.95	-2	2,012	-0.10%
2018/09/07	2	48.30	0	0.00	48.00	2	2,031	0.10%
2018/09/05	3	50.30	0	0.00	50.00	3	2,045	0.15%
2018/09/04	1	49.95	5	50.13	50.00	-4	2,070	-0.19%
2018/08/31	4	49.15	0	0.00	49.30	4	2,141	0.19%
2018/08/28	0	0.00	3	48.60	48.95	-3	2,246	-0.13%
2018/08/27	3	47.65	0	0.00	47.75	3	2,259	0.13%
2018/08/22	0	0.00	3	47.67	47.35	-3	2,458	-0.12%
2018/08/20	3	47.88	2	47.05	47.00	1	2,737	0.04%
2018/08/16	0	0.00	3	49.20	49.10	-3	2,697	-0.11%
2018/08/15	0	0.00	1	50.40	49.70	-1	2,705	-0.04%
2018/08/14	2	49.80	5	49.29	49.70	-3	2,748	-0.11%
2018/08/13	7	50.54	1	50.40	50.30	6	2,743	0.22%
2018/08/10	4	52.68	1	52.90	52.70	3	2,700	0.11%
2018/08/09	0	0.00	1	52.80	52.70	-1	2,701	-0.04%
2018/08/02	6	52.23	4	52.08	51.90	2	2,798	0.07%
2018/08/01	1	54.60	0	0.00	54.40	1	2,745	0.04%
2018/07/31	6	55.00	1	55.30	55.00	5	2,811	0.18%
2018/07/30	5	57.20	1	56.40	56.30	4	2,768	0.14%
2018/07/25	2	55.50	1	54.40	54.30	1	2,642	0.04%
2018/07/13	0	0.00	3	53.60	53.80	-3	2,548	-0.12%
2018/07/11	1	51.40	0	0.00	51.60	1	2,508	0.04%
2018/07/09	10	51.30	0	0.00	51.50	10	2,516	0.40%
2018/07/06	1	51.50	0	0.00	51.00	1	2,515	0.04%
2018/07/05	1	50.50	1	51.20	51.40	0	2,487	0.00%
2018/07/04	1	51.10	0	0.00	50.50	1	2,501	0.04%
2018/07/03	0	0.00	1	50.70	50.50	-1	2,503	-0.04%
2018/07/02	1	52.50	0	0.00	51.40	1	2,483	0.04%
2018/06/29	0	0.00	1	52.50	52.30	-1	2,478	-0.04%
2018/06/27	2	52.25	0	0.00	51.80	2	2,501	0.08%
2018/06/25	0	0.00	1	53.10	53.00	-1	2,486	-0.04%
2018/06/22	0	0.00	2	55.70	55.30	-2	2,467	-0.08%
2018/06/21	1	56.50	0	0.00	56.50	1	2,467	0.04%
2018/06/15	0	0.00	10	55.00	55.00	-10	2,431	-0.41%
2018/06/12	1	57.60	3	57.17	56.40	-2	2,522	-0.08%
2018/06/11	3	58.23	0	0.00	57.70	3	2,603	0.12%
2018/06/08	2	58.30	0	0.00	57.80	2	2,846	0.07%
2018/06/07	8	59.14	6	60.60	59.00	2	2,888	0.07%
2018/06/06	1	59.00	0	0.00	59.00	1	3,147	0.03%
2018/06/05	6	59.42	1	59.90	58.70	5	3,322	0.15%
2018/06/04	7	59.11	1	58.50	58.80	6	3,278	0.18%
2018/06/01	2	58.50	0	0.00	59.00	2	3,255	0.06%
2018/05/31	1	58.00	0	0.00	57.50	1	3,234	0.03%
2018/05/30	2	59.85	1	58.70	58.50	1	3,228	0.03%
2018/05/29	1	59.10	4	59.30	59.60	-3	3,124	-0.10%
2018/05/28	6	59.77	17	58.04	60.00	-11	3,067	-0.36%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/24	2	55.95	5	56.10	56.00	-3	2,898	-0.10%
2018/05/23	2	55.90	0	0.00	55.50	2	2,931	0.07%
2018/05/22	10	56.86	0	0.00	56.60	10	2,916	0.34%
2018/05/21	0	0.00	1	54.30	55.60	-1	2,864	-0.03%
2018/05/17	1	54.00	0	0.00	53.90	1	2,874	0.03%
2018/05/14	0	0.00	5	56.60	56.60	-5	2,943	-0.17%
2018/05/11	0	0.00	3	56.20	55.70	-3	2,958	-0.10%
2018/05/09	5	53.94	2	54.00	54.10	3	2,922	0.10%
2018/05/08	3	55.20	0	0.00	55.30	3	2,959	0.10%
2018/05/04	1	50.30	0	0.00	50.10	1	2,994	0.03%
2018/04/27	1	49.50	0	0.00	49.40	1	3,059	0.03%
2018/04/25	5	50.00	5	50.50	50.40	0	3,064	0.00%
2018/04/24	0	0.00	2	49.80	50.10	-2	3,060	-0.07%
2018/04/20	0	0.00	2	54.40	54.10	-2	3,108	-0.06%
2018/04/16	0	0.00	1	52.80	52.20	-1	3,275	-0.03%
2018/04/13	0	0.00	6	53.20	53.10	-6	3,345	-0.18%
2018/04/12	1	53.50	0	0.00	53.60	1	3,390	0.03%
2018/04/11	1	54.20	0	0.00	54.00	1	3,420	0.03%
2018/04/09	1	55.00	0	0.00	55.00	1	3,452	0.03%
2018/04/03	1	53.90	0	0.00	54.30	1	3,478	0.03%
2018/04/02	0	0.00	1	54.80	54.60	-1	3,484	-0.03%
2018/03/31	0	0.00	2	57.20	55.80	-2	3,507	-0.06%
2018/03/27	0	0.00	3	55.70	55.60	-3	3,708	-0.08%
2018/03/23	0	0.00	3	54.13	54.10	-3	3,765	-0.08%
2018/03/22	10	56.80	0	0.00	55.40	10	3,776	0.26%
2018/03/20	0	0.00	4	56.55	56.40	-4	3,774	-0.11%
2018/03/16	2	56.50	0	0.00	56.10	2	3,883	0.05%
2018/03/15	4	57.28	2	57.20	57.70	2	3,907	0.05%
2018/03/14	2	56.80	4	57.00	57.10	-2	3,863	-0.05%
2018/03/13	1	54.80	0	0.00	54.30	1	3,681	0.03%
2018/03/12	2	54.90	25	55.60	54.80	-23	3,709	-0.62%
2018/03/09	1	53.00	0	0.00	55.00	1	3,552	0.03%
2018/03/08	3	50.50	0	0.00	50.00	3	3,498	0.09%
2018/03/05	2	51.10	0	0.00	49.50	2	3,854	0.05%
2018/03/02	2	51.20	0	0.00	52.10	2	3,849	0.05%
2018/03/01	4	50.50	0	0.00	51.70	4	3,840	0.10%
2018/02/26	0	0.00	2	51.00	50.90	-2	3,916	-0.05%
2018/02/23	3	50.63	5	50.70	51.30	-2	3,969	-0.05%
2018/02/22	0	0.00	1	49.65	49.55	-1	3,993	-0.03%
2018/02/21	2	48.70	0	0.00	49.10	2	4,013	0.05%
2018/02/09	0	0.00	1	46.10	46.65	-1	4,011	-0.02%
2018/02/08	1	48.00	0	0.00	47.65	1	4,013	0.02%
2018/02/07	1	48.05	0	0.00	48.60	1	4,031	0.02%
2018/02/06	1	46.35	9	47.30	46.05	-8	4,040	-0.20%
2018/02/02	1	50.00	0	0.00	49.85	1	3,972	0.03%
2018/01/31	11	50.80	1	50.60	50.40	10	3,969	0.25%
2018/01/30	1	52.20	0	0.00	52.40	1	3,977	0.03%
2018/01/29	4	51.80	0	0.00	51.80	4	3,890	0.10%
2018/01/24	1	52.80	0	0.00	53.50	1	3,999	0.03%
2018/01/23	5	52.40	10	52.60	52.30	-5	4,094	-0.12%
2018/01/22	0	0.00	2	52.00	52.30	-2	4,118	-0.05%
2018/01/18	1	52.60	2	52.30	52.60	-1	4,144	-0.02%
2018/01/17	1	51.00	0	0.00	51.90	1	4,129	0.02%
2018/01/16	2	51.20	0	0.00	51.20	2	4,099	0.05%
2018/01/15	15	51.07	0	0.00	51.30	15	4,079	0.37%
2018/01/11	0	0.00	1	49.80	49.80	-1	4,086	-0.02%
2018/01/10	17	50.40	10	50.60	50.60	7	4,192	0.17%
2018/01/09	0	0.00	1	52.50	51.70	-1	4,129	-0.02%
2018/01/08	1	54.00	0	0.00	54.00	1	4,071	0.02%
2018/01/05	1	55.40	1	55.50	55.50	0	4,063	0.00%
2018/01/04	0	0.00	1	55.00	56.40	-1	4,033	-0.02%
2018/01/03	0	0.00	1	55.30	55.40	-1	4,027	-0.02%
2018/01/02	1	54.90	0	0.00	54.80	1	4,018	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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

元大-北府 券商分點個股進出 元大-北府 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析