景碩 (3189)-元大-新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
94.8
漲跌
▼0.6
漲幅
-0.63%
成交量
1,673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-新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

元大-新竹券商分點個股進出
元大-新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
2024/05/06	0	95.06	0	0.00	94.80	0	3,233	0.00%
2024/05/03	1	95.50	0	0.00	95.40	1	3,252	0.03%
2024/05/02	1	94.90	1	94.60	95.20	0	3,258	0.00%
2024/04/30	3.1	95.30	0	0.00	95.30	3.1	3,273	0.10%
2024/04/29	0	0.00	2	97.60	97.90	-2	3,272	-0.06%
2024/04/25	2	96.50	1.3	97.43	96.80	0.7	3,312	0.02%
2024/04/24	0.1	97.60	2	98.00	97.10	-1.9	3,321	-0.06%
2024/04/23	1	95.40	0	0.00	95.30	1	3,317	0.03%
2024/04/19	2.3	94.69	1	95.10	94.00	1.3	3,302	0.04%
2024/04/18	3.1	96.18	0	0.00	95.80	3.1	3,262	0.09%
2024/04/17	0.2	97.50	0	0.00	97.50	0.2	3,248	0.01%
2024/04/16	2	96.00	0	0.00	96.00	2	3,277	0.06%
2024/04/15	3.2	97.08	10	97.00	97.20	-6.8	3,263	-0.21%
2024/04/12	1.2	98.99	20	99.30	97.80	-18.8	3,248	-0.58%
2024/04/11	0	101.00	0	0.00	101.00	0	3,219	0.00%
2024/04/10	6	100.00	11.1	100.46	99.70	-5.1	3,225	-0.16%
2024/04/09	1	100.00	0	100.50	101.00	1	3,217	0.03%
2024/04/08	3.5	101.64	4	99.98	101.00	-0.5	3,226	-0.02%
2024/04/03	1	102.04	4	102.75	102.00	-3	3,206	-0.09%
2024/04/02	11	102.55	7.1	102.99	103.00	3.9	3,189	0.12%
2024/04/01	4	101.50	1.2	101.46	101.50	2.8	3,171	0.09%
2024/03/29	2	98.45	0	0.00	98.70	2	3,152	0.06%
2024/03/27	0	0.00	7	99.80	99.40	-7	3,142	-0.22%
2024/03/26	1	100.50	0	0.00	99.70	1	3,197	0.03%
2024/03/21	15	102.13	2	102.75	101.50	13	3,434	0.38%
2024/03/20	2	102.50	3	102.33	103.00	-1	3,478	-0.03%
2024/03/19	1	99.40	1	99.60	99.30	0	3,381	0.00%
2024/03/18	7	98.54	6	96.95	98.00	1	3,289	0.03%
2024/03/14	0.2	94.90	0	0.00	94.40	0.2	3,154	0.01%
2024/03/13	3	94.77	0.1	95.00	94.80	3	3,147	0.09%
2024/03/12	13.2	97.22	2	96.90	96.70	11.2	3,150	0.36%
2024/03/11	10	99.00	3	98.90	98.20	7	3,156	0.22%
2024/03/08	2	97.00	22	96.67	97.00	-20	3,218	-0.62%
2024/03/07	11.2	94.36	1	94.50	93.80	10.2	3,206	0.32%
2024/03/06	4	95.15	1	95.90	95.10	3	3,222	0.09%
2024/03/05	7	96.19	20	96.20	96.20	-13	3,234	-0.40%
2024/03/04	3	97.10	1	97.30	96.80	2	3,272	0.06%
2024/03/01	1.1	96.88	3	98.10	96.90	-1.9	3,278	-0.06%
2024/02/27	12.2	96.45	14	96.54	96.20	-1.8	3,302	-0.05%
2024/02/26	1	98.80	12	99.62	99.20	-11	3,266	-0.34%
2024/02/23	8	99.71	1	100.50	98.80	7	3,289	0.21%
2024/02/22	2	101.00	0	0.00	100.50	2	3,360	0.06%
2024/02/20	4.2	103.01	2	103.25	102.00	2.2	3,383	0.07%
2024/02/19	4	105.00	5	105.50	104.00	-1	3,367	-0.03%
2024/02/05	5	100.50	0	0.00	101.00	5	3,353	0.15%
2024/02/02	0	102.00	0.2	101.50	102.50	-0.2	3,370	-0.01%
2024/02/01	0	100.50	1	101.00	100.50	-1	3,348	-0.03%
2024/01/31	6	100.50	1	101.50	100.50	5	3,349	0.15%
2024/01/30	23.1	104.89	6.6	105.42	103.50	16.5	3,341	0.49%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,102	-0.03%
2024/01/26	0	0.00	5	101.00	100.00	-5	3,122	-0.16%
2024/01/25	5	101.00	0	0.00	101.00	5	3,144	0.16%
2024/01/24	0.5	100.51	2	100.50	100.50	-1.5	3,168	-0.05%
2024/01/23	2	101.75	2	101.00	101.50	0	3,285	0.00%
2024/01/22	1	100.00	0	0.00	100.00	1	3,233	0.03%
2024/01/19	0.5	97.50	3	98.13	98.40	-2.5	3,225	-0.08%
2024/01/18	2.2	95.43	0	0.00	95.70	2.2	3,263	0.07%
2024/01/17	1	97.50	0	0.00	96.00	1	3,291	0.03%
2024/01/16	0	97.90	0	0.00	97.90	0	3,285	0.00%
2024/01/10	0.2	95.80	0	0.00	96.40	0.2	3,311	0.00%
2024/01/09	0	0.00	7	99.59	98.60	-7	3,279	-0.21%
2024/01/08	0	0.00	2	99.40	97.80	-2	3,279	-0.06%
2024/01/05	1	97.30	0	0.00	97.10	1	3,300	0.03%
2024/01/04	0	97.70	0	0.00	97.70	0	3,316	0.00%
2024/01/03	2	97.25	0	0.00	97.80	2	3,327	0.06%
2024/01/02	8	99.30	0	0.00	98.20	8	3,316	0.24%
2023/12/29	3.2	99.39	1	100.00	99.70	2.2	3,300	0.07%
2023/12/28	1.3	99.19	0	0.00	99.50	1.3	3,302	0.04%
2023/12/27	1	99.50	0	0.00	99.60	1	3,320	0.03%
2023/12/26	0	0.00	2	100.50	100.50	-2	3,327	-0.06%
2023/12/25	0	0.00	2	100.25	100.00	-2	3,355	-0.06%
2023/12/22	1	98.90	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	99.80	6	99.43	99.60	-6	3,369	-0.18%
2023/12/20	0	98.60	1	98.40	98.70	-1	3,275	-0.03%
2023/12/19	1	97.20	0	0.00	98.30	1	3,213	0.03%
2023/12/18	13.2	98.64	9	97.74	97.70	4.2	3,130	0.13%
2023/12/15	4	101.00	1	102.00	101.50	3	3,048	0.10%
2023/12/14	2.2	101.10	0	0.00	102.00	2.2	2,953	0.07%
2023/12/13	0.3	103.00	3	102.50	102.00	-2.7	2,959	-0.09%
2023/12/11	0	0.00	2	103.75	103.00	-2	3,041	-0.07%
2023/12/07	0.2	101.98	2	103.75	101.50	-1.8	3,059	-0.06%
2023/12/06	4	103.00	3.6	102.74	101.50	0.4	3,040	0.01%
2023/12/05	1.1	103.05	3.2	103.34	104.50	-2.1	2,998	-0.07%
2023/12/04	3.2	101.65	3	100.87	102.50	0.2	2,940	0.01%
2023/12/01	5	99.80	0	0.00	100.50	5	2,932	0.17%
2023/11/29	2	98.50	3	98.90	99.30	-1	2,894	-0.03%
2023/11/28	2	97.10	2	97.15	98.00	0	2,858	0.00%
2023/11/27	8	97.96	4	97.65	96.40	4	2,838	0.14%
2023/11/24	0	97.50	0	0.00	97.70	0	2,792	0.00%
2023/11/23	0	97.30	4	97.50	96.90	-4	2,815	-0.14%
2023/11/22	1.1	96.73	0	0.00	96.80	1.1	2,807	0.04%
2023/11/21	1	98.51	2.2	99.15	98.40	-1.2	2,789	-0.04%
2023/11/17	10	96.65	6	96.67	96.50	4	2,715	0.15%
2023/11/16	1	96.60	1	96.80	96.80	0	2,681	0.00%
2023/11/15	5	95.70	14	96.05	96.20	-9	2,676	-0.34%
2023/11/14	5	94.80	0	0.00	94.90	5	2,653	0.19%
2023/11/13	0	0.00	6	95.37	95.60	-6	2,651	-0.23%
2023/11/10	15.2	92.88	1	92.60	92.90	14.2	2,632	0.54%
2023/11/09	6	94.93	7	94.63	94.60	-1	2,604	-0.04%
2023/11/08	1	95.50	0	0.00	95.40	1	2,662	0.04%
2023/11/07	4	95.68	0	0.00	95.50	4	2,646	0.15%
2023/11/06	1	97.60	0	0.00	97.80	1	2,627	0.04%
2023/11/03	5	96.40	10	97.65	98.70	-5	2,610	-0.19%
2023/11/02	5	96.20	6	96.83	96.50	-1	2,579	-0.04%
2023/11/01	8	95.10	8	96.00	96.00	0	2,564	0.00%
2023/10/31	6	92.93	7	93.53	94.80	-1	2,548	-0.04%
2023/10/30	7	94.39	8	95.01	94.20	-1	2,556	-0.04%
2023/10/27	5	96.60	5	95.10	95.10	0	2,675	0.00%
2023/10/26	11.2	95.51	10	96.35	96.20	1.2	2,731	0.04%
2023/10/25	7	98.37	3	98.60	97.70	4	2,717	0.15%
2023/10/20	3	101.00	0	0.00	101.00	3	2,879	0.10%
2023/10/18	1	102.00	1	101.50	101.50	0	3,003	0.00%
2023/10/16	3	101.00	0	0.00	101.50	3	3,354	0.09%
2023/10/13	2	103.75	0	0.00	103.00	2	3,733	0.05%
2023/10/12	0	0.00	4	104.75	105.50	-4	3,766	-0.11%
2023/10/06	0	108.00	3.1	107.68	107.50	-3	3,975	-0.08%
2023/10/05	0	108.00	0	0.00	108.50	0	4,096	0.00%
2023/10/03	0	108.50	0	0.00	106.50	0	4,150	0.00%
2023/10/02	0	108.50	0	0.00	108.00	0	4,173	0.00%
2023/09/28	0	0.00	2.1	108.02	108.50	-2.1	4,182	-0.05%
2023/09/27	3	105.33	0	0.00	105.00	3	4,198	0.07%
2023/09/26	6	106.58	0	0.00	105.50	6	4,207	0.14%
2023/09/25	0	0.00	0.5	110.00	109.50	-0.5	4,208	-0.01%
2023/09/22	3	108.50	1	111.00	109.50	2	4,227	0.05%
2023/09/21	0	109.50	0	0.00	110.50	0	4,203	0.00%
2023/09/20	2	110.75	3.1	111.37	110.50	-1.1	4,210	-0.03%
2023/09/19	1.1	113.91	0.1	113.50	113.00	1	4,184	0.02%
2023/09/18	0.1	113.02	5	113.70	113.50	-4.9	4,212	-0.12%
2023/09/15	3	112.83	9	112.89	113.50	-6	4,225	-0.14%
2023/09/14	0.5	111.50	10.5	111.90	111.50	-10	4,173	-0.24%
2023/09/13	2	110.01	6	110.42	110.00	-4	4,150	-0.10%
2023/09/12	1	110.00	4	109.63	109.50	-3	4,155	-0.07%
2023/09/11	0	109.00	4	109.00	108.50	-4	4,186	-0.10%
2023/09/08	0	108.50	10	107.50	108.50	-10	4,233	-0.24%
2023/09/07	3	109.50	9	109.56	108.50	-6	4,262	-0.14%
2023/09/06	2	110.00	8	109.88	110.00	-6	4,251	-0.14%
2023/09/05	6	108.17	2	109.25	109.00	4	4,240	0.09%
2023/09/04	2	107.25	4	108.00	108.50	-2	4,288	-0.05%
2023/08/31	0	0.00	2	106.00	106.00	-2	4,360	-0.05%
2023/08/30	1	105.50	1	107.00	105.50	0	4,449	0.00%
2023/08/29	0	0.00	0.1	105.50	106.00	-0.1	4,587	0.00%
2023/08/28	1	102.00	1	103.00	102.50	0	4,584	0.00%
2023/08/25	0	0.00	3	103.50	101.50	-3	4,632	-0.06%
2023/08/24	0	0.00	1	104.00	105.00	-1	4,670	-0.02%
2023/08/22	0	0.00	0	102.50	102.50	0	4,965	0.00%
2023/08/21	3	104.00	6	102.50	102.00	-3	5,160	-0.06%
2023/08/18	0	0.00	10	103.30	103.00	-10	5,180	-0.19%
2023/08/17	0	102.50	0	0.00	103.00	0	5,219	0.00%
2023/08/16	2	101.00	3	102.00	102.50	-1	5,227	-0.02%
2023/08/15	1	102.00	0.1	102.50	101.50	1	5,251	0.02%
2023/08/14	12.1	100.97	7	100.64	101.00	5.1	5,294	0.10%
2023/08/11	0	105.00	4	105.25	105.50	-4	5,265	-0.08%
2023/08/10	0	105.50	0	0.00	104.50	0	5,294	0.00%
2023/08/09	1.1	107.50	6	107.00	107.00	-4.9	5,297	-0.09%
2023/08/08	4.1	106.01	1	106.50	106.00	3.1	5,285	0.06%
2023/08/07	0	107.00	0	0.00	107.50	0	5,304	0.00%
2023/08/04	0	0.00	1	108.00	108.50	-1	5,292	-0.02%
2023/08/02	8	109.44	4.1	108.78	108.50	3.9	5,317	0.07%
2023/08/01	1	107.50	6.1	108.66	107.00	-5.1	5,279	-0.10%
2023/07/31	2.1	105.25	0	0.00	103.50	2.1	5,192	0.04%
2023/07/28	6	106.25	1	107.00	106.50	5	5,139	0.10%
2023/07/27	10.1	106.55	2	107.00	106.50	8.1	5,160	0.16%
2023/07/26	2.1	108.78	0	0.00	109.00	2.1	5,209	0.04%
2023/07/25	3.1	112.65	1.1	112.05	110.00	2	5,305	0.04%
2023/07/24	1.1	111.09	1	113.00	110.50	0.1	5,305	0.00%
2023/07/21	7	109.71	0	0.00	110.00	7	5,361	0.13%
2023/07/20	3	113.17	2	113.50	112.50	1	5,399	0.02%
2023/07/19	22	115.20	21.9	117.39	113.50	0.1	5,363	0.00%
2023/07/18	16.9	119.78	22	117.91	120.50	-5.1	5,106	-0.10%
2023/07/17	8	112.56	2	113.25	113.50	6	4,771	0.13%
2023/07/14	2.3	112.43	2	112.00	111.50	0.3	4,833	0.01%
2023/07/13	11	110.09	10.2	111.85	110.00	0.9	4,768	0.02%
2023/07/12	2.3	112.74	0	0.00	113.50	2.3	4,617	0.05%
2023/07/11	1	116.01	0.2	116.00	115.50	0.9	4,515	0.02%
2023/07/10	0.1	115.50	0	0.00	115.50	0.1	4,496	0.00%
2023/07/07	0	114.75	0	0.00	115.50	0	4,487	0.00%
2023/07/06	4	117.25	5	116.50	117.00	-1	4,488	-0.02%
2023/07/05	4	118.13	1	117.50	117.00	3	4,484	0.07%
2023/07/04	1	117.00	2	117.25	117.00	-1	4,497	-0.02%
2023/07/03	7	116.93	2	117.00	117.00	5	4,518	0.11%
2023/06/30	1	116.50	1.2	115.17	116.50	-0.2	4,545	0.00%
2023/06/29	0.1	114.00	0	0.00	115.00	0.1	4,603	0.00%
2023/06/28	3.3	113.30	0	0.00	112.00	3.3	4,609	0.07%
2023/06/27	5	114.90	7	114.71	113.50	-2	4,635	-0.04%
2023/06/26	0	0.00	4	116.13	116.50	-4	4,656	-0.09%
2023/06/21	1	116.50	1	116.50	115.50	0	4,835	0.00%
2023/06/20	0.1	115.00	4	116.25	116.50	-3.9	4,878	-0.08%
2023/06/19	3	114.50	0	116.50	114.50	3	5,026	0.06%
2023/06/16	8	115.13	0	0.00	115.00	8	5,101	0.16%
2023/06/15	7.1	117.99	0	0.00	116.50	7.1	5,109	0.14%
2023/06/14	1	117.00	1.1	116.00	117.00	-0.1	5,097	0.00%
2023/06/13	3	114.67	3	114.83	115.00	0	5,123	0.00%
2023/06/12	1	111.02	1	113.00	113.50	0	5,181	0.00%
2023/06/09	1	111.50	3	111.33	112.00	-2	5,216	-0.04%
2023/06/08	6.1	112.67	1.2	113.30	111.50	4.9	5,251	0.09%
2023/06/07	5	116.30	15	115.30	116.00	-10	5,260	-0.19%
2023/06/06	2	117.75	2	118.00	117.50	0	5,269	0.00%
2023/06/05	2	118.99	1	118.00	119.00	1	5,305	0.02%
2023/06/02	10.4	118.47	2	118.76	118.00	8.3	5,298	0.16%
2023/06/01	0	116.00	2	116.25	116.50	-2	5,261	-0.04%
2023/05/31	9	116.39	9	116.33	116.50	0	5,425	0.00%
2023/05/30	8	116.38	10	115.80	115.50	-2	5,456	-0.04%
2023/05/29	4	117.01	4	119.00	116.00	0	5,453	0.00%
2023/05/26	4.1	115.37	2.1	116.20	115.50	1.9	5,331	0.04%
2023/05/25	2	114.50	12	113.13	112.00	-10	5,240	-0.19%
2023/05/24	2	111.01	2.1	110.24	111.00	-0.1	5,096	0.00%
2023/05/23	0	112.50	0	0.00	112.50	0	5,155	0.00%
2023/05/22	0	0.00	2	110.50	111.00	-2	5,175	-0.04%
2023/05/19	1	110.50	10.5	111.00	110.50	-9.5	5,241	-0.18%
2023/05/18	1.5	111.00	1	111.00	112.00	0.5	5,344	0.01%
2023/05/17	1	109.50	17	109.18	109.50	-16	5,421	-0.30%
2023/05/16	2	109.00	6	109.00	108.00	-4	5,506	-0.07%
2023/05/15	1	107.00	5	106.50	106.50	-4	5,544	-0.07%
2023/05/12	1	109.00	6	109.17	109.00	-5	5,573	-0.09%
2023/05/11	6	110.67	0	0.00	109.50	6	5,615	0.11%
2023/05/10	11	110.00	0	0.00	110.00	11	5,636	0.20%
2023/05/09	10	110.50	10	112.00	111.00	0	5,678	0.00%
2023/05/08	0.5	111.00	1.1	111.52	111.00	-0.6	5,818	-0.01%
2023/05/05	1	109.00	1	108.50	109.50	0	5,843	0.00%
2023/05/04	20	108.00	31	106.32	108.00	-11	5,960	-0.18%
2023/05/03	1	107.49	4	107.00	107.00	-3	6,126	-0.05%
2023/05/02	3.4	108.56	0	0.00	106.50	3.4	6,160	0.05%
2023/04/28	11	110.64	13.2	111.99	110.50	-2.2	6,142	-0.04%
2023/04/27	0.1	107.52	0	0.00	107.50	0.1	6,023	0.00%
2023/04/26	0	0.00	3.1	107.68	109.50	-3.1	6,040	-0.05%
2023/04/25	5.1	104.78	0	0.00	104.50	5.1	6,022	0.08%
2023/04/24	1	107.51	3	107.00	108.50	-2	5,935	-0.03%
2023/04/21	0	0.00	0.1	108.50	107.50	-0.1	5,962	0.00%
2023/04/20	2	108.50	1	108.01	107.50	1	5,966	0.02%
2023/04/19	15.1	108.08	15	108.60	108.50	0.1	6,045	0.00%
2023/04/18	6	112.92	6	113.00	112.50	0	6,016	0.00%
2023/04/17	1	112.50	0	0.00	113.50	1	6,085	0.02%
2023/04/14	5	114.00	0	0.00	113.50	5	6,137	0.08%
2023/04/13	14	114.07	3	113.50	113.50	11	6,169	0.18%
2023/04/12	13	115.08	4	115.00	115.00	9	6,195	0.15%
2023/04/11	0	0.00	3.1	115.01	115.50	-3.1	6,252	-0.05%
2023/04/07	0	115.50	1.3	114.12	114.00	-1.3	6,313	-0.02%
2023/03/31	7	117.14	7.2	116.06	116.00	-0.2	6,397	0.00%
2023/03/30	10	116.85	5	116.20	116.00	5	6,554	0.08%
2023/03/29	0	0.00	6	113.50	114.00	-6	6,798	-0.09%
2023/03/28	10.2	114.79	5.5	113.05	113.00	4.7	7,272	0.06%
2023/03/27	8.1	116.25	6	115.50	115.50	2.1	7,392	0.03%
2023/03/24	18	118.97	14.5	118.08	117.00	3.5	7,644	0.05%
2023/03/23	17.2	118.31	11	118.55	119.00	6.2	7,473	0.08%
2023/03/22	20.2	117.82	13	118.00	117.50	7.1	7,466	0.10%
2023/03/21	2	117.50	4	117.50	117.00	-2	7,428	-0.03%
2023/03/20	6	116.50	3	116.33	116.00	3	7,431	0.04%
2023/03/17	0	0.00	1.1	115.99	116.00	-1.1	7,633	-0.01%
2023/03/16	10.1	114.95	4.1	113.52	113.50	6	7,892	0.08%
2023/03/15	1	114.00	2.2	115.00	115.00	-1.2	8,401	-0.01%
2023/03/14	9	112.94	7	113.71	113.50	2	8,566	0.02%
2023/03/13	6.1	112.41	7.1	113.83	114.00	-1	8,944	-0.01%
2023/03/10	7.3	114.31	12	114.34	113.00	-4.8	9,091	-0.05%
2023/03/09	4.1	116.00	4	116.00	115.50	0.1	9,511	0.00%
2023/03/08	4	116.88	5	116.50	116.50	-1	9,555	-0.01%
2023/03/07	2.1	116.00	3	115.67	115.50	-0.9	9,625	-0.01%
2023/03/06	3	117.67	9.8	117.74	118.00	-6.8	9,665	-0.07%
2023/03/03	0.5	115.95	7.1	116.00	116.50	-6.6	9,774	-0.07%
2023/03/02	11	112.13	3.1	113.00	113.00	7.9	9,703	0.08%
2023/03/01	3	107.84	4.1	109.91	111.50	-1.1	9,719	-0.01%
2023/02/24	5	108.90	3	108.67	108.50	2	9,782	0.02%
2023/02/23	0.1	110.50	4	109.01	110.50	-4	9,857	-0.04%
2023/02/22	5.2	108.71	3	108.67	108.50	2.2	10,099	0.02%
2023/02/21	8	109.44	6.3	110.90	111.00	1.7	10,281	0.02%
2023/02/20	3.1	110.00	3	109.17	109.00	0.1	10,426	0.00%
2023/02/17	7.1	109.72	3	110.17	110.00	4.1	10,640	0.04%
2023/02/16	4.2	111.39	3	111.50	111.50	1.2	10,961	0.01%
2023/02/15	3	108.67	4.1	110.27	111.50	-1.1	11,501	-0.01%
2023/02/14	0	0.00	1.1	109.00	109.00	-1.1	11,654	-0.01%
2023/02/13	6	105.83	6	105.42	105.00	0	12,340	0.00%
2023/02/10	8.1	107.57	1	107.50	107.00	7.1	12,731	0.06%
2023/02/09	1	109.51	5.1	109.60	109.00	-4	12,945	-0.03%
2023/02/08	2	110.50	1	110.50	110.00	1	13,163	0.01%
2023/02/07	2	108.50	0	0.00	109.50	2	13,350	0.01%
2023/02/06	4.4	108.30	1	109.00	108.50	3.4	13,602	0.02%
2023/02/03	2.6	116.22	3.5	115.79	115.00	-0.9	13,644	-0.01%
2023/02/02	9	118.28	5.1	118.51	119.00	4	13,761	0.03%
2023/02/01	0.1	116.32	9.1	116.83	117.00	-9	13,847	-0.06%
2023/01/31	0.1	111.45	1	111.00	112.50	-0.9	13,907	-0.01%
2023/01/30	3.3	111.50	15.2	111.54	111.50	-11.9	14,327	-0.08%
2023/01/16	2	108.00	1	108.00	108.50	1	15,173	0.01%
2023/01/13	2	106.50	4.1	108.13	105.50	-2.1	15,301	-0.01%
2023/01/12	0	106.50	0	0.00	106.00	0	15,474	0.00%
2023/01/11	4	107.50	5	107.90	107.00	-1	15,764	-0.01%
2023/01/10	7	106.14	4.5	106.50	106.50	2.5	16,253	0.02%
2023/01/09	4	106.25	3	107.33	107.50	1	16,589	0.01%
2023/01/06	1.4	105.75	22.2	105.05	106.50	-20.8	16,673	-0.12%
2023/01/05	18	102.58	13	104.38	102.50	5	16,733	0.03%
2023/01/04	22.1	103.82	12	104.50	103.00	10.1	16,804	0.06%
2023/01/03	0	0.00	20	105.73	106.00	-20	16,887	-0.12%
2022/12/30	5	105.10	2	106.75	104.50	3	17,066	0.02%
2022/12/29	2.1	103.80	1	105.01	106.00	1	17,146	0.01%
2022/12/28	9	105.94	0	0.00	104.50	9	17,392	0.05%
2022/12/27	13	107.46	0	107.50	107.50	13	17,562	0.07%
2022/12/26	0	106.00	0	0.00	106.00	0	17,621	0.00%
2022/12/23	1	107.50	0	0.00	107.00	1	17,780	0.01%
2022/12/22	2.1	106.24	1.2	106.33	107.00	0.9	17,871	0.00%
2022/12/21	8.3	104.81	2.4	106.43	106.50	6	17,832	0.03%
2022/12/20	26.2	106.93	21.2	107.79	109.50	4.9	17,695	0.03%
2022/12/19	7	112.00	0	0.00	112.00	7	17,412	0.04%
2022/12/16	4	112.63	0	0.00	112.00	4	17,414	0.02%
2022/12/15	1.2	117.08	4	117.63	118.00	-2.8	17,256	-0.02%
2022/12/14	3	116.67	1	116.50	116.50	2	17,352	0.01%
2022/12/13	4	115.13	0	0.00	115.00	4	17,372	0.02%
2022/12/12	2	116.00	12.1	116.58	117.00	-10.1	17,320	-0.06%
2022/12/09	4.3	117.27	25	117.16	117.50	-20.8	17,309	-0.12%
2022/12/08	9	118.78	14.5	120.21	120.00	-5.5	17,160	-0.03%
2022/12/07	38.2	123.64	7	124.29	121.50	31.2	17,051	0.18%
2022/12/06	8.6	137.17	4	137.38	134.50	4.6	16,598	0.03%
2022/12/05	14.8	137.99	12.1	138.96	138.50	2.7	16,437	0.02%
2022/12/02	27	131.28	10	131.95	133.00	17	16,119	0.11%
2022/12/01	7.3	130.99	17	129.00	130.50	-9.7	16,148	-0.06%
2022/11/30	0.1	122.50	5.1	122.00	122.50	-5	15,750	-0.03%
2022/11/29	0.1	120.81	20	120.13	121.00	-19.9	15,778	-0.13%
2022/11/28	2	120.75	1	121.50	122.00	1	15,889	0.01%
2022/11/25	2.6	121.81	2.3	122.00	120.50	0.3	16,141	0.00%
2022/11/24	0.1	117.50	6	119.25	120.00	-5.9	15,990	-0.04%
2022/11/23	0	0.00	2.4	118.41	117.50	-2.4	15,932	-0.02%
2022/11/22	20	117.50	10	117.75	118.00	10	15,953	0.06%
2022/11/21	3	118.00	2.1	117.75	117.00	0.9	15,944	0.01%
2022/11/18	18.1	118.83	56	116.41	116.00	-37.9	15,912	-0.24%
2022/11/17	12.1	119.87	1.4	119.29	120.00	10.7	15,766	0.07%
2022/11/16	24	121.92	2	121.75	121.50	22	15,764	0.14%
2022/11/15	0.4	119.82	4	120.63	121.50	-3.6	15,744	-0.02%
2022/11/14	11	119.73	17	120.59	119.00	-6	15,626	-0.04%
2022/11/11	14.5	121.03	28.1	121.16	119.50	-13.6	15,359	-0.09%
2022/11/10	10	112.45	26	111.83	113.00	-16	14,764	-0.11%
2022/11/09	31.5	110.95	30.2	112.85	113.50	1.3	14,573	0.01%
2022/11/08	25.2	106.80	37.1	107.53	106.50	-11.9	14,070	-0.08%
2022/11/07	27.1	103.16	9	102.94	104.00	18.1	13,845	0.13%
2022/11/04	7.1	104.36	2.3	104.28	105.00	4.8	13,717	0.03%
2022/11/03	21.3	106.07	0	0.00	106.50	21.3	13,615	0.16%
2022/11/02	15.5	108.03	21	108.00	107.50	-5.5	13,553	-0.04%
2022/11/01	22	105.45	6.1	105.58	105.00	15.9	13,357	0.12%
2022/10/31	4	104.88	3	104.67	104.50	1	13,314	0.01%
2022/10/28	3	105.17	3	104.32	103.50	0	13,372	0.00%
2022/10/27	3	103.17	4	103.50	104.00	-1	13,498	-0.01%
2022/10/26	7.2	102.14	5	101.70	101.50	2.2	13,425	0.02%
2022/10/25	3	103.83	5.1	104.30	104.50	-2.1	13,090	-0.02%
2022/10/24	15	105.43	17	104.62	102.50	-2	12,999	-0.02%
2022/10/21	1	102.50	0	102.00	100.00	1	12,968	0.01%
2022/10/20	4	100.25	5	99.46	100.50	-1	13,114	-0.01%
2022/10/19	5	103.30	4	103.26	102.00	1	13,204	0.01%
2022/10/18	16	103.75	12	104.29	102.50	4	13,000	0.03%
2022/10/17	25	98.57	21	98.03	103.50	4	12,646	0.03%
2022/10/14	5	96.74	9.2	97.67	99.50	-4.2	12,567	-0.03%
2022/10/13	36	94.21	33	92.04	90.50	3	12,680	0.02%
2022/10/12	0.1	94.00	3.3	94.26	95.30	-3.3	12,686	-0.03%
2022/10/11	29	94.99	29	93.55	92.50	0	12,786	0.00%
2022/10/07	31	100.15	32	101.47	100.50	-1	12,896	-0.01%
2022/10/06	4.2	99.80	16	99.89	100.50	-11.8	12,854	-0.09%
2022/10/05	40.2	100.51	19	99.38	99.00	21.2	12,920	0.16%
2022/10/04	1	98.30	12	98.20	99.90	-11	12,821	-0.09%
2022/10/03	12	93.89	28	92.72	94.40	-16	12,678	-0.13%
2022/09/30	4	90.68	7	90.13	93.00	-3	12,805	-0.02%
2022/09/29	22	90.98	6	91.70	90.30	16	12,880	0.12%
2022/09/28	2	92.40	4	92.98	92.00	-2	12,806	-0.02%
2022/09/27	0	0.00	1.1	93.89	96.70	-1.1	12,851	-0.01%
2022/09/26	2.1	94.41	34	96.16	92.60	-31.9	12,840	-0.25%
2022/09/23	2.1	98.38	5.2	98.71	98.00	-3.1	12,910	-0.02%
2022/09/22	3	100.33	10	100.40	100.00	-7	12,866	-0.05%
2022/09/21	1	103.50	2	104.25	103.00	-1	12,833	-0.01%
2022/09/20	3	106.00	1	105.50	105.00	2	12,853	0.02%
2022/09/16	7.1	106.00	2	107.00	105.50	5.1	13,033	0.04%
2022/09/15	4	110.00	1	109.50	108.00	3	13,263	0.02%
2022/09/14	6.1	107.92	7	108.29	109.50	-0.9	13,373	-0.01%
2022/09/13	0	111.67	5	111.50	111.50	-5	13,424	-0.04%
2022/09/12	2	114.25	2.2	114.73	114.00	-0.2	13,462	0.00%
2022/09/08	3	111.00	2.1	111.02	111.50	0.9	13,670	0.01%
2022/09/07	1	107.02	3	107.33	108.50	-2	13,949	-0.01%
2022/09/06	3	112.83	4	111.63	112.00	-1	14,099	-0.01%
2022/09/05	2	112.50	1	114.00	111.50	1	14,128	0.01%
2022/09/02	5	111.70	4	112.25	111.50	1	14,070	0.01%
2022/09/01	31.3	114.39	35	112.17	111.50	-3.7	13,951	-0.03%
2022/08/31	8	121.81	11	121.77	123.00	-3	13,744	-0.02%
2022/08/30	11.2	121.71	6	121.50	122.50	5.2	13,797	0.04%
2022/08/29	5	120.80	4	120.25	121.50	1	13,856	0.01%
2022/08/26	8	128.44	4	128.63	127.00	4	13,872	0.03%
2022/08/25	4	127.25	1.2	128.50	129.00	2.8	13,911	0.02%
2022/08/24	8	126.94	1.2	127.43	125.50	6.9	14,102	0.05%
2022/08/23	30.5	130.86	10.2	130.27	128.50	20.3	14,148	0.14%
2022/08/22	28	137.04	45	138.19	136.50	-17	14,263	-0.12%
2022/08/19	26	136.62	34	135.44	137.00	-8	14,409	-0.06%
2022/08/18	22	131.25	8.1	132.61	134.00	13.9	14,598	0.10%
2022/08/17	28.2	133.88	26	134.92	133.00	2.2	14,786	0.01%
2022/08/16	23	135.67	7	134.36	134.00	16	14,910	0.11%
2022/08/15	38	133.82	19	135.42	135.50	19	14,923	0.13%
2022/08/12	8	129.75	9.3	130.93	131.00	-1.3	14,717	-0.01%
2022/08/11	3.3	128.85	4	128.88	128.00	-0.7	14,565	0.00%
2022/08/10	7	128.29	5	126.50	125.50	2	14,606	0.01%
2022/08/09	11	129.00	12.2	129.57	129.50	-1.2	14,629	-0.01%
2022/08/08	9	125.50	7	125.64	129.00	2	14,652	0.01%
2022/08/05	0	0.00	12.1	126.25	126.50	-12.1	14,664	-0.08%
2022/08/04	14	121.93	9	121.72	121.00	5	14,570	0.03%
2022/08/03	17.3	126.28	6	124.50	124.00	11.3	14,372	0.08%
2022/08/02	12	130.21	14	129.71	130.00	-2	14,162	-0.01%
2022/08/01	6	133.17	6	134.25	134.00	0	14,122	0.00%
2022/07/29	4	135.74	9.3	136.37	136.00	-5.2	14,179	-0.04%
2022/07/28	24.4	138.40	9	131.94	130.50	15.4	14,090	0.11%
2022/07/27	3	147.50	6	147.82	149.00	-3	13,770	-0.02%
2022/07/26	11	145.18	4.1	144.69	141.50	6.9	13,583	0.05%
2022/07/25	10	144.25	11.1	145.45	146.00	-1.1	13,607	-0.01%
2022/07/22	6	145.17	6	145.42	145.00	0	13,846	0.00%
2022/07/21	16	143.84	11.9	144.28	145.00	4.1	14,210	0.03%
2022/07/20	14	138.82	15	139.03	138.50	-1	14,200	-0.01%
2022/07/19	11.1	137.08	9.1	134.89	134.50	2	14,036	0.01%
2022/07/18	3	135.84	2	135.50	137.00	1	14,026	0.01%
2022/07/15	9	131.89	8	133.56	133.50	1	13,869	0.01%
2022/07/14	1	125.50	3	131.17	133.50	-2	13,727	-0.01%
2022/07/13	2	132.50	3	130.83	128.50	-1	13,674	-0.01%
2022/07/12	12.1	128.48	4.1	126.01	126.00	8	13,583	0.06%
2022/07/11	5.1	134.20	5	134.20	134.00	0.1	13,473	0.00%
2022/07/08	6	134.83	10	135.50	135.00	-4	13,560	-0.03%
2022/07/07	13	130.00	14	132.75	134.00	-1	13,480	-0.01%
2022/07/06	3	129.50	1	127.50	127.50	2	13,380	0.01%
2022/07/05	13.1	130.45	12	131.88	133.00	1.1	13,413	0.01%
2022/07/04	9	131.56	7.1	130.95	130.50	1.9	13,325	0.01%
2022/07/01	8.3	136.79	4	129.00	130.00	4.3	13,481	0.03%
2022/06/30	6	140.75	9	143.56	142.50	-3	13,388	-0.02%
2022/06/29	11	142.04	12	142.96	143.00	-1	13,495	-0.01%
2022/06/28	12	144.38	12	142.79	144.00	0	13,495	0.00%
2022/06/27	1	150.00	5	151.30	151.00	-4	13,503	-0.03%
2022/06/24	8	143.19	9	142.17	142.50	-1	13,538	-0.01%
2022/06/23	17	142.56	22	139.61	138.50	-5	13,436	-0.04%
2022/06/22	11	146.95	11	144.32	145.00	0	13,301	0.00%
2022/06/21	3	150.00	3	147.50	153.00	0	13,194	0.00%
2022/06/20	3	146.00	4.7	144.25	143.00	-1.7	13,158	-0.01%
2022/06/17	5.6	145.33	8	146.25	148.00	-2.4	13,111	-0.02%
2022/06/16	3.1	146.99	16.2	148.12	143.00	-13	13,017	-0.10%
2022/06/15	38.1	158.08	10	161.50	148.00	28.1	12,813	0.22%
2022/06/14	11	158.14	12	161.29	163.00	-1	12,769	-0.01%
2022/06/13	5.1	161.40	14	160.64	161.00	-8.9	12,835	-0.07%
2022/06/10	20	165.23	8	165.63	168.00	12	12,980	0.09%
2022/06/09	1	171.57	5	172.00	167.50	-4	12,990	-0.03%
2022/06/08	0	169.00	0	0.00	168.50	0	12,915	0.00%
2022/06/07	4	168.25	4.1	167.00	166.50	-0.1	12,937	0.00%
2022/06/06	1	170.00	4.1	169.60	170.00	-3.1	13,001	-0.02%
2022/06/02	3.1	165.48	0	0.00	167.50	3.1	13,095	0.02%
2022/06/01	11.2	166.60	1.2	167.75	166.00	10	13,153	0.08%
2022/05/31	3	171.00	1	172.50	175.00	2	13,006	0.02%
2022/05/30	12.2	173.68	11.1	170.88	172.50	1.1	12,960	0.01%
2022/05/27	8.1	160.50	11	162.18	160.50	-2.9	12,843	-0.02%
2022/05/26	11	156.77	8.1	154.60	156.50	2.9	13,010	0.02%
2022/05/25	4.1	158.54	7.4	159.77	164.50	-3.3	13,056	-0.02%
2022/05/24	11.3	166.87	4	166.50	160.50	7.3	12,946	0.06%
2022/05/23	3	172.33	6.2	172.44	171.50	-3.2	12,797	-0.03%
2022/05/20	3.2	171.25	0	0.00	169.00	3.2	12,785	0.03%
2022/05/19	5	170.20	4	171.13	173.50	1	12,806	0.01%
2022/05/18	3	176.17	4	176.13	175.00	-1	12,902	-0.01%
2022/05/17	2	171.75	8	171.94	174.00	-6	12,822	-0.05%
2022/05/16	6.2	172.07	8	173.56	169.50	-1.9	12,833	-0.01%
2022/05/13	0	0.00	1.2	170.90	172.50	-1.2	12,711	-0.01%
2022/05/12	4	166.63	2	168.25	164.00	2	12,656	0.02%
2022/05/11	9	169.22	5	168.80	168.00	4	12,661	0.03%
2022/05/10	0	0.00	0.1	172.50	172.00	-0.1	12,687	0.00%
2022/05/09	5.1	170.17	6	168.75	166.50	-0.9	12,792	-0.01%
2022/05/06	4.5	170.90	10	170.00	170.50	-5.6	12,849	-0.04%
2022/05/05	12	184.17	12.4	183.13	181.00	-0.4	12,688	0.00%
2022/05/04	5	178.60	7	177.86	177.00	-2	12,499	-0.02%
2022/05/03	1	171.50	5	173.00	175.00	-4	12,356	-0.03%
2022/04/29	7	170.14	5	169.90	171.50	2	12,334	0.02%
2022/04/28	7	161.64	7.1	162.01	160.50	-0.1	12,098	0.00%
2022/04/27	11.2	162.07	5	164.50	167.50	6.2	11,828	0.05%
2022/04/26	6.3	173.40	2.1	180.07	168.50	4.2	11,380	0.04%
2022/04/25	2.1	175.43	1	173.00	178.00	1.1	11,284	0.01%
2022/04/22	12	186.67	4	188.75	184.00	8	11,231	0.07%
2022/04/21	1.2	196.67	2	194.75	197.00	-0.8	11,195	-0.01%
2022/04/20	2	191.00	1.2	193.33	192.50	0.8	11,212	0.01%
2022/04/19	0.2	189.00	1	187.50	188.50	-0.8	11,181	-0.01%
2022/04/18	0	0.00	1	174.50	184.00	-1	11,184	-0.01%
2022/04/15	0.1	183.00	0	0.00	181.00	0.1	11,315	0.00%
2022/04/14	3	191.00	3	192.17	189.50	0	11,392	0.00%
2022/04/13	0	0.00	0.3	182.70	187.00	-0.3	11,354	0.00%
2022/04/12	4	185.63	6	186.00	185.50	-2	11,335	-0.02%
2022/04/11	4	183.50	2	182.50	182.50	2	11,225	0.02%
2022/04/07	17.3	199.73	12	199.42	192.50	5.3	11,093	0.05%
2022/04/06	1	202.50	2.2	204.08	205.00	-1.2	10,782	-0.01%
2022/04/01	3	197.67	5.3	196.53	202.50	-2.3	10,648	-0.02%
2022/03/31	1	194.00	5	192.50	194.50	-4	10,713	-0.04%
2022/03/30	3	197.83	13.1	198.50	198.00	-10.1	10,682	-0.09%
2022/03/29	20.1	197.76	21	193.26	193.50	-0.9	10,621	-0.01%
2022/03/28	1	197.00	3	198.83	201.00	-2	10,430	-0.02%
2022/03/25	10	204.30	2.6	205.22	203.00	7.5	10,409	0.07%
2022/03/23	2	201.25	3	200.33	199.50	-1	10,287	-0.01%
2022/03/22	1	190.00	1	192.50	193.50	0	10,185	0.00%
2022/03/21	4	190.88	1	191.50	192.00	3	10,192	0.03%
2022/03/18	12	186.08	5	183.50	188.00	7	10,105	0.07%
2022/03/17	7.1	183.24	3	183.50	186.50	4.1	10,020	0.04%
2022/03/16	4	174.38	6	172.25	172.50	-2	9,818	-0.02%
2022/03/15	1.3	175.37	3.1	175.94	172.00	-1.8	9,746	-0.02%
2022/03/14	4.1	189.74	5	189.10	188.00	-0.9	9,658	-0.01%
2022/03/11	4.2	191.43	0	0.00	193.00	4.2	9,703	0.04%
2022/03/10	0.1	195.90	3	195.17	197.00	-3	9,742	-0.03%
2022/03/09	6.1	187.11	3	185.50	186.00	3.1	9,942	0.03%
2022/03/08	4	191.00	1	186.00	185.50	3	10,028	0.03%
2022/03/07	18.1	199.07	19.6	201.17	197.00	-1.5	9,976	-0.01%
2022/03/04	0.3	221.50	1	220.00	217.50	-0.7	10,116	-0.01%
2022/03/03	5.2	223.29	0.1	222.41	217.00	5.1	10,209	0.05%
2022/03/02	8.3	220.87	6.1	220.09	222.50	2.2	10,300	0.02%
2022/03/01	23.1	227.95	16.4	232.63	224.50	6.8	10,268	0.07%
2022/02/25	7	221.64	9.1	221.38	227.00	-2.1	9,965	-0.02%
2022/02/24	5.1	212.39	10	214.55	212.00	-4.9	9,643	-0.05%
2022/02/23	1	211.61	1	212.50	213.50	0	9,527	0.00%
2022/02/22	5.1	210.57	1	208.50	210.00	4.1	9,546	0.04%
2022/02/21	3	217.00	2	215.50	216.50	1	9,569	0.01%
2022/02/18	6	217.00	6	216.92	218.00	0	9,639	0.00%
2022/02/17	8	216.38	2	218.50	214.50	6	9,695	0.06%
2022/02/16	8.3	220.87	7	219.29	217.50	1.3	9,885	0.01%
2022/02/15	1.1	218.77	0	0.00	215.50	1.1	9,957	0.01%
2022/02/11	1.1	218.95	1	220.50	221.50	0.1	10,208	0.00%
2022/02/10	3	222.17	3	220.83	221.00	0	10,273	0.00%
2022/02/09	2	213.75	5.2	219.04	224.50	-3.2	10,328	-0.03%
2022/02/08	1	208.00	1	209.50	210.00	0	10,357	0.00%
2022/02/07	0.1	202.50	1	206.00	202.50	-0.9	10,415	-0.01%
2022/01/26	1	203.00	3	201.50	201.50	-2	10,728	-0.02%
2022/01/25	2	200.75	1	201.50	198.00	1	11,165	0.01%
2022/01/21	4.2	206.79	7.1	204.77	200.50	-3	12,083	-0.02%
2022/01/20	3	212.33	3	209.84	213.00	0	12,331	0.00%
2022/01/19	2.1	212.95	0	0.00	213.00	2.1	13,147	0.02%
2022/01/18	15	217.50	12	214.92	217.50	3	13,603	0.02%
2022/01/17	14	206.46	9	205.44	208.50	5	13,734	0.04%
2022/01/14	5	196.20	4	197.38	201.00	1	14,096	0.01%
2022/01/13	2	198.50	2	200.50	200.50	0	14,596	0.00%
2022/01/12	3	201.33	1	204.50	201.00	2	15,503	0.01%
2022/01/11	7	203.93	2	203.26	200.00	5	15,874	0.03%
2022/01/10	7	204.50	4	206.63	206.50	3	16,040	0.02%
2022/01/07	5	218.80	3.2	215.00	212.50	1.9	16,284	0.01%
2022/01/06	5	226.70	3	228.50	228.00	2	16,485	0.01%
2022/01/05	9	230.00	3	235.50	230.00	6	16,749	0.04%
2022/01/04	6	235.50	2	236.50	235.50	4	17,006	0.02%
2022/01/03	1	238.00	15	238.73	236.00	-14	17,532	-0.08%
2021/12/30	7	235.79	2	239.00	233.00	5	17,819	0.03%
2021/12/29	2	238.50	2	239.25	236.50	0	17,930	0.00%
2021/12/28	0	0.00	4	238.62	239.50	-4	18,294	-0.02%
2021/12/27	41	247.17	39.1	243.97	237.00	1.9	18,566	0.01%
2021/12/24	2.1	237.32	6.1	239.16	238.50	-4	18,515	-0.02%
2021/12/23	5.1	237.01	3	236.50	237.50	2.1	18,745	0.01%
2021/12/22	1	231.50	4	232.50	232.00	-3	18,920	-0.02%
2021/12/21	1	227.50	1	229.00	229.00	0	19,147	0.00%
2021/12/20	1	226.50	1	236.00	226.50	0	19,327	0.00%
2021/12/17	4	230.75	5	232.70	231.00	-1	19,509	-0.01%
2021/12/16	20	233.43	21	231.67	233.50	-1	19,787	-0.01%
2021/12/15	6.2	222.46	7.2	221.52	227.00	-1.1	19,869	-0.01%
2021/12/14	3	222.67	1	224.55	220.00	2	19,971	0.01%
2021/12/13	2	227.54	2	228.50	230.50	0	20,096	0.00%
2021/12/10	9	225.56	6.2	227.29	225.50	2.8	20,165	0.01%
2021/12/09	7.4	233.37	4	237.50	229.50	3.4	20,198	0.02%
2021/12/08	2	234.25	15.4	235.24	237.00	-13.4	20,324	-0.07%
2021/12/07	15.1	231.97	4	237.50	228.00	11.1	20,560	0.05%
2021/12/06	5	233.60	1.4	238.29	237.00	3.7	20,856	0.02%
2021/12/03	5	240.70	17	238.88	241.00	-12	21,325	-0.06%
2021/12/02	9	227.06	8.1	228.52	230.00	0.9	21,728	0.00%
2021/12/01	13.1	231.35	2.1	232.74	228.00	11	22,102	0.05%
2021/11/30	15.3	235.64	21	240.95	240.50	-5.7	22,466	-0.03%
2021/11/29	14	227.54	10.3	228.97	234.00	3.7	22,504	0.02%
2021/11/26	21.4	233.88	5	242.98	231.00	16.3	22,542	0.07%
2021/11/25	5	236.80	5.7	239.62	239.00	-0.7	22,725	0.00%
2021/11/24	27	234.81	31	239.15	234.50	-4	22,834	-0.02%
2021/11/23	9	231.72	4	234.63	232.00	5	23,249	0.02%
2021/11/22	7.2	232.06	6	234.50	238.00	1.1	23,423	0.00%
2021/11/19	3	235.83	3.3	236.03	235.00	-0.3	23,817	0.00%
2021/11/18	2.3	238.17	3	237.17	236.50	-0.7	24,138	0.00%
2021/11/17	5.1	232.03	7	237.57	243.00	-1.9	24,245	-0.01%
2021/11/16	9.7	235.74	4	237.00	236.00	5.7	24,279	0.02%
2021/11/15	17	247.44	10.1	250.49	243.00	6.9	24,276	0.03%
2021/11/12	22.1	253.32	24.2	251.72	251.00	-2.1	24,240	-0.01%
2021/11/11	7	247.93	5	248.20	243.50	2	24,079	0.01%
2021/11/10	9	245.78	17	243.15	250.00	-8	23,974	-0.03%
2021/11/09	19	246.03	20	245.78	243.50	-1	23,930	0.00%
2021/11/08	2	241.50	34	241.85	242.50	-32	23,982	-0.13%
2021/11/05	31	244.48	21	245.93	249.50	10	23,957	0.04%
2021/11/04	26	243.96	44.4	242.92	242.00	-18.4	23,880	-0.08%
2021/11/03	60.4	237.19	26	236.73	241.50	34.4	23,773	0.14%
2021/11/02	20	242.14	5	240.80	233.00	15	23,548	0.06%
2021/11/01	18.3	247.49	24	243.83	239.50	-5.7	23,279	-0.02%
2021/10/29	12.3	244.00	15.4	246.41	244.00	-3.2	22,958	-0.01%
2021/10/28	9	246.94	13	247.08	246.50	-4	22,556	-0.02%
2021/10/27	56.4	251.04	50	251.32	249.50	6.4	22,275	0.03%
2021/10/26	26	247.86	40.2	242.96	236.00	-14.2	21,599	-0.07%
2021/10/25	34	240.78	34	241.97	245.00	0	21,430	0.00%
2021/10/22	36.1	237.27	36	238.28	236.50	0.1	21,501	0.00%
2021/10/21	22	240.48	39	240.82	233.00	-17	21,414	-0.08%
2021/10/20	68.1	242.18	53	240.70	248.00	15.1	20,975	0.07%
2021/10/19	49	230.20	39.4	231.81	237.50	9.6	20,214	0.05%
2021/10/18	8	212.13	12	211.58	216.00	-4	20,181	-0.02%
2021/10/15	18	212.44	29	210.43	210.00	-11	20,158	-0.05%
2021/10/14	17	202.62	9	204.06	200.00	8	19,953	0.04%
2021/10/13	20.2	206.87	8.1	210.57	203.00	12.2	19,745	0.06%
2021/10/12	35.4	219.33	34.3	218.73	219.00	1.1	19,609	0.01%
2021/10/08	22	215.89	27	215.20	221.00	-5	19,698	-0.03%
2021/10/07	7	200.79	26	205.54	211.00	-19	19,487	-0.10%
2021/10/06	23	195.28	3.9	196.01	192.00	19.1	19,542	0.10%
2021/10/05	10.9	194.08	23.3	196.91	201.50	-12.4	19,785	-0.06%
2021/10/04	14	198.00	5	200.99	191.00	9	19,784	0.05%
2021/10/01	12.3	199.69	12	201.00	200.50	0.3	20,020	0.00%
2021/09/30	5	196.70	26	200.10	202.00	-21	20,296	-0.10%
2021/09/29	27	195.63	11	196.32	193.00	16	20,608	0.08%
2021/09/28	19	199.11	13	203.08	207.00	6	20,728	0.03%
2021/09/27	16	209.06	8	209.75	206.50	8	20,624	0.04%
2021/09/24	12.1	218.70	10	217.80	217.00	2.1	20,506	0.01%
2021/09/23	15	211.43	21	214.36	215.00	-6	20,337	-0.03%
2021/09/22	12	203.92	6.1	204.00	204.00	5.9	20,080	0.03%
2021/09/17	10	205.50	18.1	209.95	212.00	-8.1	20,105	-0.04%
2021/09/16	12	205.67	7	207.00	205.00	5	20,087	0.02%
2021/09/15	3	200.67	6	201.75	204.00	-3	20,140	-0.01%
2021/09/14	18	203.42	19	204.13	202.50	-1	20,576	0.00%
2021/09/13	5	206.90	8	202.31	202.50	-3	21,004	-0.01%
2021/09/10	10	204.70	13.2	207.32	209.50	-3.2	21,183	-0.01%
2021/09/09	23.2	201.08	24	200.98	204.00	-0.9	21,152	0.00%
2021/09/08	37	205.73	18	201.28	200.50	19	20,915	0.09%
2021/09/07	27	222.28	19.1	220.29	222.50	7.9	20,466	0.04%
2021/09/06	20.1	221.32	31	224.31	229.00	-10.9	19,797	-0.06%
2021/09/03	3.1	209.29	22	212.14	219.00	-18.9	19,314	-0.10%
2021/09/02	18	201.50	22	202.57	202.50	-4	18,905	-0.02%
2021/09/01	13	197.31	15	199.13	198.00	-2	18,890	-0.01%
2021/08/31	25	200.36	30	197.10	200.50	-5	19,285	-0.03%
2021/08/30	12	203.58	30	202.43	205.00	-18	19,724	-0.09%
2021/08/27	144	203.38	126	200.50	202.00	18	19,769	0.09%	大買/大賣/
2021/08/26	16	191.78	14	194.07	196.00	2	19,606	0.01%
2021/08/25	6	195.75	33	193.77	195.50	-27	19,482	-0.14%
2021/08/24	15	183.53	13	182.73	185.00	2	19,144	0.01%
2021/08/23	5.4	178.61	16	182.44	184.50	-10.6	18,981	-0.06%
2021/08/20	1	168.00	6	168.75	168.00	-5	18,870	-0.03%
2021/08/19	7	167.14	2	171.25	159.00	5	18,780	0.03%
2021/08/18	2	169.25	2	172.25	172.50	0	18,751	0.00%
2021/08/17	5	172.50	6	174.17	165.50	-1	18,722	-0.01%
2021/08/16	3	170.00	3	173.00	172.50	0	18,727	0.00%
2021/08/13	9	173.22	8	171.69	174.50	1	18,812	0.01%
2021/08/12	5	179.10	16.5	178.38	180.00	-11.5	18,829	-0.06%
2021/08/11	21	173.71	7	171.36	170.50	14	18,676	0.07%
2021/08/10	11	173.86	11.2	178.14	181.00	-0.2	18,783	0.00%
2021/08/09	6	178.50	3.1	178.48	176.00	2.9	18,841	0.02%
2021/08/06	6	181.67	1	182.50	181.50	5	18,864	0.03%
2021/08/05	5	184.50	14	187.50	186.50	-9	18,898	-0.05%
2021/08/04	8	184.49	5.1	183.45	182.00	3	18,944	0.02%
2021/08/03	11	187.86	11	190.36	190.00	0	18,935	0.00%
2021/08/02	6	182.58	5	184.20	188.00	1	18,806	0.01%
2021/07/30	8.2	188.46	3.1	190.50	184.00	5.1	18,849	0.03%
2021/07/29	23.1	191.17	19.1	193.51	194.00	4	18,762	0.02%
2021/07/28	10	170.90	5	178.80	179.50	5	18,481	0.03%
2021/07/27	8.3	187.23	2	188.75	184.00	6.3	18,249	0.03%
2021/07/26	4	194.50	3	197.67	197.00	1	18,009	0.01%
2021/07/23	8	202.81	12.2	201.16	199.50	-4.2	17,961	-0.02%
2021/07/22	10.2	198.57	13.3	202.52	209.50	-3	18,108	-0.02%
2021/07/21	16	191.72	18.3	190.34	190.50	-2.3	17,898	-0.01%
2021/07/20	3	188.83	11	191.18	186.00	-8	17,766	-0.05%
2021/07/19	8.2	190.49	8	188.94	186.50	0.2	17,608	0.00%
2021/07/16	4.1	188.12	4	189.88	193.00	0.1	17,533	0.00%
2021/07/15	12.2	191.83	17	193.77	195.50	-4.9	17,337	-0.03%
2021/07/14	42.2	182.18	41	183.65	181.00	1.1	16,919	0.01%
2021/07/13	10.1	180.10	12	174.83	176.50	-1.9	16,770	-0.01%
2021/07/12	18	180.31	34.2	182.44	188.50	-16.2	16,627	-0.10%
2021/07/09	15.2	173.76	17	172.76	176.00	-1.8	16,335	-0.01%
2021/07/08	4	168.38	18.6	172.83	174.00	-14.6	16,122	-0.09%
2021/07/07	4.3	159.37	7	160.36	159.00	-2.8	15,711	-0.02%
2021/07/06	7.1	153.52	15.1	155.84	159.00	-8	15,290	-0.05%
2021/07/05	22.5	141.04	10.1	146.03	150.00	12.4	14,862	0.08%
2021/07/02	0	0.00	5	134.50	136.50	-5	14,581	-0.03%
2021/07/01	8.1	129.13	4	130.13	130.00	4.1	14,533	0.03%
2021/06/30	1	131.00	1	132.00	135.00	0	14,662	0.00%
2021/06/29	6	131.50	13	131.85	131.00	-7	14,834	-0.05%
2021/06/28	0.1	132.00	8.5	132.40	131.50	-8.4	15,167	-0.06%
2021/06/25	4.1	139.23	14	136.86	136.50	-10	15,362	-0.06%
2021/06/24	19.1	139.31	17	141.38	136.50	2.1	15,430	0.01%
2021/06/23	33	136.11	27.5	137.11	137.00	5.5	15,546	0.04%
2021/06/22	24.5	134.48	33.4	132.82	137.50	-8.9	15,065	-0.06%
2021/06/21	28.3	126.79	36.4	126.94	125.00	-8.1	14,550	-0.06%
2021/06/18	17.5	124.97	34	124.75	124.50	-16.5	14,173	-0.12%
2021/06/17	32	122.44	3	121.00	122.00	29	13,875	0.21%
2021/06/16	2.3	115.89	4	117.00	115.50	-1.7	13,705	-0.01%
2021/06/15	1	118.50	5	119.00	118.50	-4	13,595	-0.03%
2021/06/11	5	119.30	8	118.19	118.00	-3	13,544	-0.02%
2021/06/10	8	121.31	5	121.50	121.50	3	13,417	0.02%
2021/06/09	39	123.55	31	121.90	121.50	8	13,330	0.06%
2021/06/08	12	125.00	21	125.74	122.00	-9	13,062	-0.07%
2021/06/07	39	121.77	19	121.39	126.00	20	12,554	0.16%
2021/06/04	7	116.57	9	116.00	116.00	-2	11,828	-0.02%
2021/06/03	20	111.48	22	113.30	118.50	-2	11,556	-0.02%
2021/06/02	6	109.00	4	109.50	108.50	2	11,197	0.02%
2021/05/31	5	108.70	6	109.50	109.50	-1	11,115	-0.01%
2021/05/28	0	0.00	8	104.94	104.50	-8	10,979	-0.07%
2021/05/27	29	102.83	27	102.83	103.00	2	10,978	0.02%
2021/05/26	1	107.00	1	105.00	104.50	0	10,998	0.00%
2021/05/25	7	104.50	12	103.13	104.50	-5	11,058	-0.05%
2021/05/24	2	95.40	9	95.40	96.00	-7	11,321	-0.06%
2021/05/21	5	94.42	3	93.93	94.40	2	11,439	0.02%
2021/05/20	0	0.00	2	90.70	88.20	-2	11,606	-0.02%
2021/05/19	3	93.67	2	92.90	94.00	1	11,700	0.01%
2021/05/18	3	94.67	1	94.50	94.20	2	11,978	0.02%
2021/05/14	1	89.50	3	91.13	89.20	-2	12,079	-0.02%
2021/05/13	3	86.13	3	88.53	86.10	0	12,285	0.00%
2021/05/12	7	86.59	4	87.40	87.40	3	12,262	0.02%
2021/05/11	6.1	90.36	0	0.00	88.00	6.1	12,169	0.05%
2021/05/10	1	97.80	0	0.00	96.20	1	12,243	0.01%
2021/05/06	5	97.30	1	100.00	95.50	4	12,339	0.03%
2021/05/05	2	95.60	0	0.00	95.00	2	12,391	0.02%
2021/05/04	2	94.80	1	96.00	97.60	1	12,417	0.01%
2021/05/03	0	0.00	1	104.00	102.00	-1	12,442	-0.01%
2021/04/29	2	106.00	1	107.00	105.50	1	12,594	0.01%
2021/04/28	6	110.56	4	111.38	109.00	2	12,756	0.02%
2021/04/27	5	104.40	0	0.00	107.50	5	12,631	0.04%
2021/04/26	1	110.00	2.4	111.64	111.00	-1.4	12,451	-0.01%
2021/04/23	0	0.00	1	107.50	113.00	-1	12,412	-0.01%
2021/04/22	2	110.00	8	111.19	108.50	-6	12,462	-0.05%
2021/04/21	1	111.00	0	0.00	111.00	1	12,475	0.01%
2021/04/20	2	112.00	0	0.00	114.00	2	12,822	0.02%
2021/04/19	6	113.75	6	112.92	113.00	0	13,083	0.00%
2021/04/16	4	115.00	12	114.54	116.50	-8	13,118	-0.06%
2021/04/15	3	108.83	10	109.05	110.50	-7	12,997	-0.05%
2021/04/14	10	105.25	0	0.00	104.50	10	13,102	0.08%
2021/04/13	3	109.50	2	109.50	107.50	1	13,201	0.01%
2021/04/12	3	113.33	1.2	111.68	112.00	1.8	13,332	0.01%
2021/04/09	3.2	115.66	3	113.50	112.00	0.2	13,534	0.00%
2021/04/08	2	113.00	8	113.00	112.00	-6	13,409	-0.04%
2021/04/07	6	112.83	0	0.00	115.00	6	13,361	0.04%
2021/04/06	2	113.50	9	111.50	116.00	-7	13,343	-0.05%
2021/04/01	7	109.43	0.1	110.00	109.50	6.9	13,182	0.05%
2021/03/31	15	110.00	12.1	110.05	112.00	2.9	12,952	0.02%
2021/03/30	1	106.50	17	106.74	105.50	-16	12,575	-0.13%
2021/03/29	10	101.30	5	101.40	100.50	5	12,244	0.04%
2021/03/26	4	98.23	90	98.87	102.50	-86	12,027	-0.72%
2021/03/25	32	94.36	15	95.42	93.30	17	11,722	0.15%
2021/03/24	0	0.00	13	92.38	93.30	-13	11,666	-0.11%
2021/03/23	15	91.47	3	92.93	90.70	12	11,678	0.10%
2021/03/22	8	91.36	0	0.00	91.50	8	11,766	0.07%
2021/03/19	1	90.00	1	90.40	90.60	0	11,844	0.00%
2021/03/18	2	93.45	0	0.00	93.40	2	11,924	0.02%
2021/03/16	10	93.00	8	93.00	93.30	2	12,264	0.02%
2021/03/15	5	93.70	28	93.76	93.70	-23	12,329	-0.19%
2021/03/12	9	96.24	7	95.63	95.00	2	12,394	0.02%
2021/03/11	6	94.70	7	95.39	94.90	-1	12,461	-0.01%
2021/03/10	7	93.26	6	93.23	94.90	1	12,435	0.01%
2021/03/09	3	89.93	1	89.90	89.60	2	12,473	0.02%
2021/03/08	2	94.05	0	0.00	92.20	2	12,630	0.02%
2021/03/05	3	91.50	2	90.80	91.10	1	13,043	0.01%
2021/03/04	0	0.00	13	93.57	92.00	-13	13,503	-0.10%
2021/03/03	5	91.72	0	0.00	92.00	5	14,129	0.04%
2021/03/02	5	95.40	3.1	94.96	93.60	1.9	14,989	0.01%
2021/02/26	8	97.54	18	97.71	96.10	-10	15,742	-0.06%
2021/02/25	20.2	99.18	15.1	99.47	99.50	5.1	16,067	0.03%
2021/02/24	66	99.30	47	98.15	96.50	19	15,944	0.12%
2021/02/23	23	96.76	8.1	96.74	95.30	14.9	15,577	0.10%
2021/02/22	25.1	98.87	10.2	97.25	98.50	14.9	15,472	0.10%
2021/02/19	2.2	90.13	3	92.87	93.00	-0.8	15,248	-0.01%
2021/02/18	4	88.70	5	90.58	91.30	-1	15,315	-0.01%
2021/02/17	7	84.11	22	85.52	88.30	-15	15,075	-0.10%
2021/02/05	13	80.60	6	80.38	80.30	7	14,865	0.05%
2021/02/04	16	79.68	18	81.76	82.00	-2	14,829	-0.01%
2021/02/03	3	78.10	9.4	77.67	79.10	-6.4	14,645	-0.04%
2021/02/02	15.2	75.02	4	75.30	75.50	11.2	14,931	0.07%
2021/02/01	5.2	74.60	0	0.00	74.30	5.2	14,977	0.03%
2021/01/29	10	79.55	25	78.46	78.10	-15	15,047	-0.10%
2021/01/28	8	82.06	0	0.00	81.60	8	15,432	0.05%
2021/01/27	13	85.87	0	0.00	85.50	13	16,075	0.08%
2021/01/26	4	87.78	7	89.43	87.10	-3	16,288	-0.02%
2021/01/25	18	88.67	8	87.84	87.90	10	16,816	0.06%
2021/01/22	10	90.98	6	91.37	91.50	4	16,867	0.02%
2021/01/21	2	89.35	5	90.50	89.30	-3	17,204	-0.02%
2021/01/20	7	88.47	5	89.98	87.20	2	17,173	0.01%
2021/01/18	3	86.10	3	87.47	88.10	0	17,175	0.00%
2021/01/15	0	0.00	2	88.40	88.30	-2	17,186	-0.01%
2021/01/14	1	88.00	7	87.94	87.70	-6	17,319	-0.03%
2021/01/13	19	90.08	31	90.09	89.10	-12	17,321	-0.07%
2021/01/12	2	89.90	24.2	89.59	90.00	-22.2	17,027	-0.13%
2021/01/11	1.2	87.44	5	88.04	88.70	-3.8	16,874	-0.02%
2021/01/08	28	88.68	5	86.52	86.20	23	16,876	0.14%
2021/01/07	3	86.93	36	86.84	88.20	-33	17,285	-0.19%
2021/01/06	31	85.56	14	87.00	85.00	17	17,545	0.10%
2021/01/05	10	85.67	13	85.58	85.80	-3	17,390	-0.02%
2021/01/04	3	83.97	6.4	84.27	85.00	-3.4	17,323	-0.02%
2020/12/31	0.4	82.00	5	80.72	80.90	-4.6	17,264	-0.03%
2020/12/30	5	80.16	5	80.82	80.50	0	17,305	0.00%
2020/12/29	6	82.07	9	81.60	80.40	-3	17,324	-0.02%
2020/12/28	5	80.36	10	80.50	80.50	-5	17,313	-0.03%
2020/12/24	2	82.15	1	82.00	82.50	1	17,381	0.01%
2020/12/23	1	82.20	4	82.03	82.00	-3	17,506	-0.02%
2020/12/22	5	81.38	3	81.70	80.00	2	17,610	0.01%
2020/12/21	4	81.95	2	81.95	82.20	2	17,662	0.01%
2020/12/18	4	83.70	6	83.95	84.40	-2	17,650	-0.01%
2020/12/17	11	84.56	11	83.90	84.00	0	17,731	0.00%
2020/12/16	5	85.16	1	86.30	84.70	4	17,683	0.02%
2020/12/15	5	85.22	1	85.30	84.00	4	17,650	0.02%
2020/12/14	0	0.00	7	85.96	86.30	-7	17,707	-0.04%
2020/12/11	9	84.19	15.4	86.21	83.60	-6.4	17,937	-0.04%
2020/12/10	4	84.53	3	84.70	84.20	1	18,101	0.01%
2020/12/09	5.4	85.67	1	87.40	85.70	4.4	18,131	0.02%
2020/12/08	6	86.42	4	87.05	86.70	2	18,114	0.01%
2020/12/07	5	85.50	22	85.89	85.50	-17	18,060	-0.09%
2020/12/04	3	85.67	11	86.05	85.90	-8	17,952	-0.04%
2020/12/03	13	86.63	2	86.40	87.10	11	17,902	0.06%
2020/12/02	2	86.40	6	86.82	86.80	-4	17,932	-0.02%
2020/12/01	32	85.65	4	85.55	85.80	28	17,834	0.16%
2020/11/30	24.1	93.53	29	91.82	90.70	-4.9	17,563	-0.03%
2020/11/27	15.1	92.10	9	91.67	91.00	6.1	17,211	0.04%
2020/11/26	20	90.00	61	90.27	92.40	-41	16,793	-0.24%
2020/11/25	78	85.58	23	85.17	84.00	55	15,961	0.34%
2020/11/24	5	82.52	19	83.59	84.70	-14	15,358	-0.09%
2020/11/23	6	76.63	8	76.65	77.00	-2	15,027	-0.01%
2020/11/20	10	75.13	1	76.10	75.20	9	14,990	0.06%
2020/11/19	6	75.78	3	75.80	75.60	3	15,066	0.02%
2020/11/18	12	77.37	6	77.40	77.20	6	15,162	0.04%
2020/11/17	9	77.94	20	78.16	78.40	-11	15,253	-0.07%
2020/11/13	7	75.27	16	76.03	76.00	-9	15,309	-0.06%
2020/11/12	9	77.57	8	77.18	77.00	1	15,305	0.01%
2020/11/11	9	78.39	16	78.36	78.00	-7	15,513	-0.05%
2020/11/10	20	78.71	15	78.95	78.10	5	16,185	0.03%
2020/11/09	10	79.01	15	78.27	77.80	-5	16,619	-0.03%
2020/11/06	29	78.75	14	77.36	77.20	15	17,036	0.09%
2020/11/05	25	79.00	41	79.21	78.30	-16	17,082	-0.09%
2020/11/04	21	77.62	36	77.11	78.00	-15	16,720	-0.09%
2020/11/03	3	72.97	4	73.25	73.30	-1	16,115	-0.01%
2020/11/02	35	71.88	57	71.59	72.30	-22	15,984	-0.14%
2020/10/30	6	69.18	11	69.39	69.10	-5	15,737	-0.03%
2020/10/29	17	68.65	22	68.90	68.90	-5	15,809	-0.03%
2020/10/28	9	65.39	4	64.95	65.80	5	15,306	0.03%
2020/10/27	5	67.48	9	68.46	67.40	-4	15,332	-0.03%
2020/10/26	3	67.10	3	67.80	66.70	0	15,433	0.00%
2020/10/23	11	67.81	4	67.70	67.80	7	15,551	0.05%
2020/10/22	22	69.27	3	68.77	68.90	19	15,856	0.12%
2020/10/21	1	71.80	11	71.75	71.80	-10	15,640	-0.06%
2020/10/20	10	71.33	1	71.50	71.50	9	15,742	0.06%
2020/10/19	3	71.90	5	72.20	72.40	-2	15,732	-0.01%
2020/10/16	14	70.70	14	72.06	70.10	0	15,759	0.00%
2020/10/15	13	72.44	12	73.38	72.80	1	15,850	0.01%
2020/10/14	7	69.96	35	72.15	72.30	-28	15,363	-0.18%
2020/10/13	3	66.67	3	67.07	67.30	0	14,959	0.00%
2020/10/12	6	67.77	6	68.48	68.40	0	14,992	0.00%
2020/10/08	11	68.14	2	68.80	68.10	9	15,011	0.06%
2020/10/07	0	0.00	1	67.00	67.10	-1	14,852	-0.01%
2020/10/06	1	67.20	1	67.00	66.50	0	14,831	0.00%
2020/10/05	2	67.30	1	67.00	66.60	1	14,962	0.01%
2020/09/30	0	0.00	1	66.00	65.90	-1	15,080	-0.01%
2020/09/29	4	66.18	0	0.00	64.90	4	15,146	0.03%
2020/09/28	1	66.30	6.4	65.71	66.40	-5.4	15,193	-0.04%
2020/09/25	9	62.54	0	0.00	62.50	9	15,142	0.06%
2020/09/24	1	65.00	2	65.35	64.90	-1	15,156	-0.01%
2020/09/22	1	66.60	1	67.00	66.40	0	15,480	0.00%
2020/09/21	0	0.00	4	68.70	68.10	-4	15,912	-0.03%
2020/09/18	5	68.94	2	69.15	68.90	3	16,263	0.02%
2020/09/17	9	68.40	1	68.70	68.00	8	16,280	0.05%
2020/09/16	22	70.00	16	69.70	69.20	6	16,266	0.04%
2020/09/15	8	69.50	20	68.84	68.70	-12	16,187	-0.07%
2020/09/14	2	65.00	12	65.02	65.40	-10	16,305	-0.06%
2020/09/11	2	62.10	2	62.90	62.20	0	16,451	0.00%
2020/09/10	3	63.50	0	0.00	63.20	3	16,575	0.02%
2020/09/09	3	63.03	1	64.40	64.40	2	16,862	0.01%
2020/09/08	2	64.30	0	0.00	64.00	2	17,180	0.01%
2020/09/07	7	65.17	14	65.25	64.00	-7	17,740	-0.04%
2020/09/04	6	66.40	9	65.44	67.00	-3	18,605	-0.02%
2020/09/03	6	66.98	2	66.25	66.10	4	19,085	0.02%
2020/09/02	6	66.97	0	0.00	67.40	6	18,943	0.03%
2020/09/01	14	67.53	15	67.38	68.00	-1	18,918	-0.01%
2020/08/31	3	64.37	3	64.50	63.80	0	18,645	0.00%
2020/08/28	26	63.93	4	63.70	63.80	22	18,598	0.12%
2020/08/27	3	66.93	4	67.45	66.60	-1	18,462	-0.01%
2020/08/26	1	66.90	0	0.00	66.30	1	18,586	0.01%
2020/08/25	7	67.26	5	67.04	67.50	2	18,694	0.01%
2020/08/24	9	69.07	6	68.85	66.30	3	18,625	0.02%
2020/08/21	13	70.13	12	69.58	68.90	1	18,469	0.01%
2020/08/20	8	70.98	0	0.00	69.80	8	18,355	0.04%
2020/08/19	20	78.05	5	81.30	77.50	15	18,230	0.08%
2020/08/18	0	0.00	1	81.40	80.20	-1	18,173	-0.01%
2020/08/17	2	77.00	6	78.77	79.00	-4	18,069	-0.02%
2020/08/14	31	76.93	10	77.58	77.20	21	17,719	0.12%
2020/08/13	66	82.01	11	85.35	77.90	55	16,916	0.33%
2020/08/12	5	86.24	42.3	85.59	86.20	-37.3	16,110	-0.23%
2020/08/11	27	83.54	28	85.10	82.50	-1	15,567	-0.01%
2020/08/10	2	82.60	4	84.13	82.60	-2	15,235	-0.01%
2020/08/07	17	81.82	7	83.10	80.70	10	15,084	0.07%
2020/08/06	0	0.00	11	83.57	83.00	-11	14,933	-0.07%
2020/08/05	2	82.70	20	82.75	81.70	-18	14,694	-0.12%
2020/08/04	8	80.20	13	79.95	77.50	-5	14,364	-0.03%
2020/08/03	8	77.25	3	77.27	76.00	5	14,091	0.04%
2020/07/31	12	76.48	12	76.66	77.40	0	14,018	0.00%
2020/07/30	9	75.07	18	74.67	75.80	-9	13,762	-0.07%
2020/07/29	5	72.20	0	0.00	72.70	5	13,464	0.04%
2020/07/28	1	72.50	4	72.63	72.80	-3	13,322	-0.02%
2020/07/24	3	70.67	7	70.26	69.80	-4	13,044	-0.03%
2020/07/23	2	69.85	2	69.60	70.70	0	12,884	0.00%
2020/07/22	10	70.30	19	69.76	70.50	-9	12,980	-0.07%
2020/07/21	3	69.37	10	69.43	69.10	-7	12,911	-0.05%
2020/07/20	5	64.06	8	64.43	65.20	-3	12,644	-0.02%
2020/07/17	13	66.05	0	0.00	64.70	13	12,639	0.10%
2020/07/16	10	67.02	15	66.35	67.20	-5	12,594	-0.04%
2020/07/15	11	67.05	2	65.00	64.90	9	12,503	0.07%
2020/07/14	2	67.20	2	68.25	67.70	0	12,380	0.00%
2020/07/13	0	0.00	4	68.03	68.00	-4	12,348	-0.03%
2020/07/10	4	67.78	0	0.00	67.10	4	12,452	0.03%
2020/07/09	6	72.77	6	72.45	71.00	0	12,414	0.00%
2020/07/08	5	72.00	3	73.03	73.90	2	12,229	0.02%
2020/07/07	1	71.90	0	0.00	72.00	1	12,119	0.01%
2020/07/06	1	73.50	6	72.92	73.00	-5	12,037	-0.04%
2020/07/03	3	72.87	3	72.93	71.50	0	11,982	0.00%
2020/07/02	4	71.78	4	72.60	72.90	0	11,879	0.00%
2020/07/01	34	73.58	26.2	71.97	72.50	7.8	11,799	0.07%
2020/06/30	11	71.46	17	71.64	70.30	-6	11,524	-0.05%
2020/06/29	2	67.05	9	67.84	67.70	-7	11,088	-0.06%
2020/06/24	1	65.20	1	65.30	65.70	0	10,727	0.00%
2020/06/23	0	0.00	1	63.50	65.20	-1	10,740	-0.01%
2020/06/22	13	65.23	8	65.13	64.70	5	10,613	0.05%
2020/06/19	17	65.07	20	65.13	65.50	-3	10,362	-0.03%
2020/06/18	4	61.10	9	61.40	62.60	-5	9,793	-0.05%
2020/06/17	4	60.28	21	60.20	60.60	-17	9,542	-0.18%
2020/06/16	7	61.74	16	62.17	61.00	-9	9,437	-0.10%
2020/06/15	7	62.94	5	61.50	61.10	2	9,162	0.02%
2020/06/12	42	64.09	10	63.48	62.50	32	8,859	0.36%
2020/06/11	19	63.00	46	63.74	65.00	-27	8,373	-0.32%
2020/06/10	8	57.85	14	57.52	59.70	-6	7,388	-0.08%
2020/06/09	2	54.40	4	54.30	54.30	-2	6,884	-0.03%
2020/06/08	13	54.12	7	54.89	52.80	6	6,868	0.09%
2020/06/05	3	53.23	3	53.07	52.90	0	6,718	0.00%
2020/06/04	7	52.36	5	52.54	52.60	2	6,721	0.03%
2020/06/03	2	52.50	2	53.00	52.60	0	6,738	0.00%
2020/06/02	6	53.65	11	52.73	52.50	-5	6,632	-0.08%
2020/06/01	4.3	50.00	10	49.81	51.20	-5.7	6,401	-0.09%
2020/05/29	3	47.58	16	47.75	48.15	-13	6,224	-0.21%
2020/05/28	1	46.70	5	47.45	46.70	-4	6,153	-0.07%
2020/05/27	10	46.80	12	46.99	46.30	-2	6,158	-0.03%
2020/05/26	16	45.96	0	0.00	46.40	16	6,110	0.26%
2020/05/25	5	45.00	0	0.00	45.00	5	6,057	0.08%
2020/05/22	14	46.78	2	47.30	46.40	12	6,026	0.20%
2020/05/21	6	47.56	0	0.00	47.35	6	6,228	0.10%
2020/05/20	7	46.89	0	0.00	46.95	7	6,325	0.11%
2020/05/19	3	46.88	0	0.00	48.00	3	6,382	0.05%
2020/05/18	9	48.05	2	48.00	47.90	7	6,374	0.11%
2020/05/14	5	53.14	6	52.12	51.00	-1	6,493	-0.02%
2020/05/13	0	0.00	1	52.80	53.10	-1	6,489	-0.02%
2020/05/12	3	53.50	0	0.00	53.50	3	6,575	0.05%
2020/05/11	16	54.53	8	54.39	54.70	8	6,782	0.12%
2020/05/08	5	52.84	5	52.82	53.30	0	6,864	0.00%
2020/05/07	5	52.38	11	52.75	52.20	-6	6,934	-0.09%
2020/05/06	0	0.00	2	51.70	51.60	-2	7,080	-0.03%
2020/05/05	5	51.94	8	51.64	51.60	-3	7,198	-0.04%
2020/05/04	0	0.00	2	53.00	52.60	-2	7,160	-0.03%
2020/04/30	0	0.00	5	52.62	52.80	-5	7,118	-0.07%
2020/04/29	0	0.00	1	51.20	51.00	-1	7,048	-0.01%
2020/04/28	0	0.00	1	50.50	50.00	-1	6,974	-0.01%
2020/04/27	17	50.93	3.4	51.26	50.40	13.7	6,979	0.20%
2020/04/24	10	50.90	6	49.50	50.90	4	6,799	0.06%
2020/04/23	4	48.10	4	48.40	47.95	0	6,681	0.00%
2020/04/22	0	0.00	1	48.50	48.70	-1	6,628	-0.02%
2020/04/21	2	47.10	2	48.05	47.15	0	6,560	0.00%
2020/04/20	3	48.18	1	48.60	48.00	2	6,501	0.03%
2020/04/17	3	47.83	7	49.00	47.25	-4	6,484	-0.06%
2020/04/16	1	48.25	2	48.00	48.25	-1	6,393	-0.02%
2020/04/15	3	48.25	2	48.40	47.60	1	6,372	0.02%
2020/04/14	10	47.09	7	47.30	47.45	3	6,214	0.05%
2020/04/13	0	0.00	4	43.84	43.15	-4	6,099	-0.07%
2020/04/10	3	42.43	0	0.00	43.70	3	6,161	0.05%
2020/04/09	1	43.00	4	43.83	42.95	-3	6,191	-0.05%
2020/04/08	11	43.91	4	44.53	43.90	7	6,190	0.11%
2020/04/07	2	43.80	4	44.01	44.30	-2	6,123	-0.03%
2020/04/06	2	42.15	5	42.77	42.20	-3	6,030	-0.05%
2020/04/01	9	41.37	23	41.92	41.70	-14	5,971	-0.23%
2020/03/31	10	40.24	10	40.09	40.45	0	5,882	0.00%
2020/03/30	20	37.05	23	37.23	38.30	-3	5,801	-0.05%
2020/03/27	4	37.66	31	37.14	36.75	-27	5,793	-0.47%
2020/03/26	0	0.00	12	36.08	36.50	-12	5,722	-0.21%
2020/03/25	35	36.26	0	0.00	35.60	35	5,689	0.62%
2020/03/24	1	33.80	3	33.23	33.85	-2	5,720	-0.03%
2020/03/23	2	31.20	1	30.90	31.10	1	5,890	0.02%
2020/03/20	0	0.00	2	33.80	33.40	-2	6,019	-0.03%
2020/03/19	5	31.05	5	33.80	31.05	0	5,957	0.00%
2020/03/18	2	35.30	0	0.00	34.50	2	5,950	0.03%
2020/03/17	5	35.98	2	37.70	35.20	3	6,035	0.05%
2020/03/16	2	39.30	0	0.00	39.00	2	6,167	0.03%
2020/03/13	4	40.00	25	40.00	42.75	-21	6,130	-0.34%
2020/03/12	2	45.00	0	0.00	44.15	2	6,072	0.03%
2020/03/10	11	48.32	0	0.00	49.60	11	6,198	0.18%
2020/03/09	18	50.45	1	49.10	49.20	17	6,206	0.27%
2020/03/06	0	0.00	4	52.40	52.70	-4	6,156	-0.06%
2020/03/05	23	53.23	0	0.00	52.50	23	6,247	0.37%
2020/03/04	3	52.33	0	0.00	52.70	3	6,363	0.05%
2020/03/03	0	0.00	1	52.70	52.60	-1	6,535	-0.02%
2020/03/02	0	0.00	4	52.93	52.80	-4	6,924	-0.06%
2020/02/27	5	51.50	0	0.00	51.60	5	6,949	0.07%
2020/02/26	1	52.80	2	53.10	52.60	-1	6,936	-0.01%
2020/02/25	1	54.30	1	54.30	54.30	0	6,965	0.00%
2020/02/24	1	56.50	10	55.91	55.80	-9	6,912	-0.13%
2020/02/21	3	54.60	8	54.59	54.20	-5	6,832	-0.07%
2020/02/20	6	54.08	2	54.15	54.10	4	7,202	0.06%
2020/02/19	0	0.00	2	53.10	53.70	-2	7,179	-0.03%
2020/02/18	1	52.40	0	0.00	52.40	1	7,190	0.01%
2020/02/17	0	0.00	9	53.91	54.20	-9	7,103	-0.13%
2020/02/14	0	0.00	1	52.80	53.00	-1	7,021	-0.01%
2020/02/13	2	53.05	3	53.00	53.00	-1	7,030	-0.01%
2020/02/12	10	52.35	4	53.10	52.70	6	6,933	0.09%
2020/02/11	5	50.44	6	50.43	51.20	-1	6,750	-0.01%
2020/02/10	1	48.95	0	0.00	48.75	1	6,657	0.02%
2020/02/07	7	51.54	8	51.84	50.20	-1	6,601	-0.02%
2020/02/06	2	51.00	14	49.78	51.30	-12	6,432	-0.19%
2020/02/05	2	47.05	6	47.09	46.65	-4	6,383	-0.06%
2020/02/04	2	46.90	2	46.30	47.20	0	6,436	0.00%
2020/02/03	15	44.95	9	44.00	45.75	6	6,517	0.09%
2020/01/31	1	45.55	4	45.51	47.00	-3	6,613	-0.05%
2020/01/30	3	46.03	12	46.15	45.55	-9	6,898	-0.13%
2020/01/17	0	0.00	4	50.20	50.00	-4	7,249	-0.06%
2020/01/15	0	0.00	1	49.80	49.95	-1	7,489	-0.01%
2020/01/14	0	0.00	1	50.30	50.30	-1	7,691	-0.01%
2020/01/13	1	49.30	3	49.52	49.65	-2	7,794	-0.03%
2020/01/10	0	0.00	3	48.28	48.20	-3	7,916	-0.04%
2020/01/08	8	47.84	0	0.00	47.95	8	8,495	0.09%
2020/01/07	10	48.01	0	0.00	47.95	10	8,524	0.12%
2020/01/06	6	49.38	4	49.20	49.10	2	8,494	0.02%
2020/01/02	4	51.43	0	0.00	51.50	4	8,399	0.05%
2019/12/27	0	0.00	1	52.20	52.40	-1	8,438	-0.01%
2019/12/26	2	51.70	0	0.00	51.50	2	8,452	0.02%
2019/12/25	2	51.45	0	0.00	51.90	2	8,516	0.02%
2019/12/24	0	0.00	4	51.70	51.80	-4	8,553	-0.05%
2019/12/23	3	52.23	0	0.00	52.20	3	8,517	0.04%
2019/12/20	7	53.53	0	0.00	53.30	7	8,486	0.08%
2019/12/18	5	54.38	0	0.00	54.40	5	8,588	0.06%
2019/12/13	6	53.98	1	54.40	54.40	5	8,806	0.06%
2019/12/12	1	54.90	1	54.70	55.00	0	9,032	0.00%
2019/12/11	2	54.75	8	54.78	54.70	-6	9,316	-0.06%
2019/12/10	0	0.00	5	53.10	53.40	-5	9,089	-0.06%
2019/12/09	3	54.10	1	54.90	53.60	2	9,208	0.02%
2019/12/06	2	54.40	6	54.25	54.30	-4	9,375	-0.04%
2019/12/05	1	53.60	7.1	53.36	54.00	-6.1	9,346	-0.06%
2019/12/04	1	51.80	1	52.20	52.20	0	9,356	0.00%
2019/12/03	1	51.60	4	51.75	51.80	-3	9,329	-0.03%
2019/12/02	2	51.90	3	52.03	51.40	-1	9,286	-0.01%
2019/11/29	4	53.73	7	53.44	53.10	-3	9,220	-0.03%
2019/11/28	3.1	53.80	5	53.62	53.50	-1.9	9,071	-0.02%
2019/11/27	28	52.34	23	52.58	54.00	5	8,916	0.06%
2019/11/26	1	51.00	4	51.43	50.40	-3	8,457	-0.04%
2019/11/22	1	50.50	5	51.24	50.50	-4	8,329	-0.05%
2019/11/21	1	51.00	8	50.85	52.40	-7	8,236	-0.08%
2019/11/20	9	51.18	3	50.80	50.90	6	8,143	0.07%
2019/11/19	9	51.37	9	51.62	50.70	0	7,953	0.00%
2019/11/18	0	49.10	2	49.40	49.10	-2	7,476	-0.03%
2019/11/15	0	0.00	4	47.86	48.40	-4	7,428	-0.05%
2019/11/14	2	47.28	4	47.18	46.80	-2	7,373	-0.03%
2019/11/12	2	47.45	3	47.17	47.50	-1	7,295	-0.01%
2019/11/11	1	46.40	1	46.70	46.25	0	7,237	0.00%
2019/11/08	1	46.50	0	0.00	46.60	1	7,202	0.01%
2019/11/07	5	47.45	4	47.68	47.50	1	7,151	0.01%
2019/11/05	1	48.50	6	48.33	48.00	-5	7,037	-0.07%
2019/11/04	14	48.88	10	48.96	48.65	4	7,028	0.06%
2019/11/01	1	48.50	3	48.65	48.90	-2	6,960	-0.03%
2019/10/31	2	47.23	0	0.00	48.25	2	6,930	0.03%
2019/10/30	2	48.18	1	48.15	47.80	1	6,857	0.01%
2019/10/29	2	49.08	11	48.84	48.80	-9	6,787	-0.13%
2019/10/28	14	48.81	5	48.52	48.40	9	6,693	0.13%
2019/10/25	2	48.68	24	49.07	49.30	-22	6,506	-0.34%
2019/10/24	10	47.90	13	47.72	47.90	-3	6,327	-0.05%
2019/10/23	28	47.19	5	47.37	47.30	23	6,254	0.37%
2019/10/22	7	46.47	32	46.90	47.10	-25	6,156	-0.41%
2019/10/21	6	46.03	12	46.02	46.20	-6	5,978	-0.10%
2019/10/18	5	45.52	12	45.63	45.45	-7	5,877	-0.12%
2019/10/17	19	44.88	16	45.26	45.50	3	5,737	0.05%
2019/10/16	5	44.02	1	43.95	44.15	4	5,387	0.07%
2019/10/15	23	41.73	0	0.00	41.85	23	5,208	0.44%
2019/10/14	1	41.20	0	0.00	41.20	1	5,262	0.02%
2019/10/09	1	39.80	2	39.93	39.85	-1	5,209	-0.02%
2019/10/08	2	40.65	0	0.00	40.35	2	5,197	0.04%
2019/10/07	4	41.30	0	0.00	41.00	4	5,198	0.08%
2019/10/04	4	40.90	0	0.00	40.85	4	5,159	0.08%
2019/10/03	1	40.90	0	0.00	41.15	1	5,142	0.02%
2019/10/02	0	0.00	1	40.85	41.45	-1	5,109	-0.02%
2019/10/01	1	41.20	7	41.00	41.20	-6	5,084	-0.12%
2019/09/27	3	41.90	0	0.00	41.90	3	5,013	0.06%
2019/09/26	1	43.50	1.4	43.37	43.30	-0.4	4,921	-0.01%
2019/09/25	1	43.40	1	43.40	43.20	0	4,941	0.00%
2019/09/24	2	43.55	1	44.65	43.00	1	4,951	0.02%
2019/09/23	1	44.85	0	0.00	44.65	1	4,820	0.02%
2019/09/19	1	45.15	10	45.37	45.65	-9	4,597	-0.20%
2019/09/18	13	45.88	13	45.88	45.75	0	4,439	0.00%
2019/09/17	7	45.28	4	45.41	45.40	3	4,183	0.07%
2019/09/16	18	44.44	19	44.81	45.20	-1	3,920	-0.03%
2019/09/12	12	42.15	4	42.24	42.15	8	3,511	0.23%
2019/09/11	6	42.36	11	42.15	42.05	-5	3,488	-0.14%
2019/09/10	21	42.28	26	42.44	41.40	-5	3,321	-0.15%
2019/09/06	1	41.55	0	0.00	41.25	1	3,022	0.03%
2019/09/03	0	0.00	1	39.80	39.50	-1	2,917	-0.03%
2019/09/02	0	0.00	2	39.23	39.15	-2	2,882	-0.07%
2019/08/30	0	0.00	2	39.25	39.05	-2	2,878	-0.07%
2019/08/28	0	0.00	2	37.70	37.70	-2	2,847	-0.07%
2019/08/26	0	0.00	1	37.85	37.85	-1	2,821	-0.04%
2019/08/23	0	0.00	1	37.65	37.65	-1	2,821	-0.04%
2019/08/21	1	37.20	0	0.00	37.20	1	2,807	0.04%
2019/08/20	0	0.00	2	37.95	37.95	-2	2,753	-0.07%
2019/08/16	5	38.08	1	38.10	38.25	4	2,682	0.15%
2019/08/15	1	37.70	0	0.00	37.70	1	2,679	0.04%
2019/08/07	2	37.95	0	0.00	37.50	2	2,769	0.07%
2019/08/06	4	36.90	0	0.00	37.60	4	2,791	0.14%
2019/08/02	2	38.83	0	0.00	39.00	2	2,862	0.07%
2019/08/01	1	39.40	0	0.00	39.35	1	2,902	0.03%
2019/07/31	1	39.35	4	38.73	39.85	-3	2,992	-0.10%
2019/07/30	6	39.73	2	41.25	39.30	4	2,961	0.14%
2019/07/29	3	43.00	1	42.60	42.85	2	2,792	0.07%
2019/07/26	1	43.55	2	43.70	43.60	-1	2,789	-0.04%
2019/07/25	3	43.35	5	43.04	43.45	-2	2,815	-0.07%
2019/07/24	2	42.20	5	42.50	42.45	-3	2,887	-0.10%
2019/07/23	1	42.10	0	0.00	41.80	1	2,935	0.03%
2019/07/18	0	0.00	10	41.90	41.65	-10	3,414	-0.29%
2019/07/17	11	42.75	1	42.25	42.35	10	3,486	0.29%
2019/07/16	0	0.00	5	41.95	42.65	-5	3,523	-0.14%
2019/07/10	1	40.45	0	0.00	40.55	1	4,564	0.02%
2019/07/08	2	41.10	0	0.00	40.70	2	4,568	0.04%
2019/07/04	0	0.00	1	41.45	41.40	-1	4,616	-0.02%
2019/07/02	5	40.65	5	41.10	41.15	0	4,833	0.00%
2019/07/01	0	0.00	1	40.85	40.55	-1	4,955	-0.02%
2019/06/26	1	39.25	0	0.00	39.20	1	5,018	0.02%
2019/06/25	4	39.70	0	0.00	39.60	4	5,012	0.08%
2019/06/24	0.3	40.25	0	0.00	40.25	0.3	5,065	0.01%
2019/06/21	1	40.20	0	0.00	40.20	1	5,090	0.02%
2019/06/20	0	0.00	1	41.30	41.30	-1	5,067	-0.02%
2019/06/13	1	40.10	0	0.00	40.40	1	5,139	0.02%
2019/06/11	10	40.89	1	41.15	40.30	9	5,115	0.18%
2019/06/10	0	0.00	1	40.00	39.95	-1	5,075	-0.02%
2019/06/06	1	39.95	0	0.00	39.85	1	5,065	0.02%
2019/05/31	2	39.80	0	0.00	39.60	2	5,089	0.04%
2019/05/30	2	39.85	2	39.70	39.50	0	5,077	0.00%
2019/05/29	1	39.20	0	0.00	39.25	1	5,079	0.02%
2019/05/28	1	38.80	0	0.00	38.40	1	5,091	0.02%
2019/05/27	2	38.40	0	0.00	38.40	2	5,090	0.04%
2019/05/24	1	38.70	0	0.00	38.70	1	5,110	0.02%
2019/05/21	0	0.00	1	39.25	39.40	-1	5,193	-0.02%
2019/05/20	1	38.70	3	38.53	38.30	-2	5,362	-0.04%
2019/05/17	1	38.80	0	0.00	38.80	1	5,404	0.02%
2019/05/16	1	40.10	1	39.85	39.40	0	5,380	0.00%
2019/05/14	1	39.70	0	0.00	39.80	1	5,360	0.02%
2019/05/13	2	39.63	24	39.69	39.90	-22	5,335	-0.41%
2019/05/10	16	41.40	1	41.80	40.70	15	5,261	0.29%
2019/05/09	1	41.25	12	41.78	41.50	-11	5,200	-0.21%
2019/05/08	12	42.48	13.2	42.67	42.35	-1.2	5,119	-0.02%
2019/05/07	4	44.50	0	0.00	44.10	4	5,002	0.08%
2019/05/06	1	44.50	3	44.42	44.20	-2	4,999	-0.04%
2019/05/03	13	45.69	0	0.00	45.65	13	5,010	0.26%
2019/05/02	4	45.11	1	45.20	45.35	3	4,974	0.06%
2019/04/30	11	45.46	1	44.90	46.60	10	4,917	0.20%
2019/04/29	6	45.97	6	45.38	45.20	0	4,760	0.00%
2019/04/26	1	46.00	2.8	46.84	46.55	-1.8	4,680	-0.04%
2019/04/25	10	47.41	12	47.10	46.95	-2	4,559	-0.04%
2019/04/24	0	0.00	1	50.70	50.60	-1	4,262	-0.02%
2019/04/23	2	51.30	11	50.10	51.40	-9	4,141	-0.22%
2019/04/22	1	51.70	0	0.00	50.90	1	4,052	0.02%
2019/04/19	3	53.37	2	54.65	52.30	1	3,967	0.03%
2019/04/18	12	51.43	19	52.61	52.90	-7	3,686	-0.19%
2019/04/17	1	50.20	5	50.50	50.60	-4	3,166	-0.13%
2019/04/16	1	45.15	5	45.15	46.00	-4	2,877	-0.14%
2019/04/15	5	44.70	0	0.00	44.70	5	2,905	0.17%
2019/04/12	0	0.00	1	44.40	44.40	-1	2,918	-0.03%
2019/04/09	0	0.00	3	46.62	45.75	-3	2,871	-0.10%
2019/04/08	2	48.85	6	49.58	48.45	-4	2,808	-0.14%
2019/04/03	3	47.25	0	0.00	47.25	3	2,703	0.11%
2019/04/01	1	45.05	1	44.90	44.70	0	2,545	0.00%
2019/03/29	1	45.10	6	44.84	45.10	-5	2,505	-0.20%
2019/03/28	1	43.65	0	0.00	44.10	1	2,478	0.04%
2019/03/27	1	44.20	1	44.40	43.50	0	2,508	0.00%
2019/03/26	2	43.73	0	0.00	43.80	2	2,456	0.08%
2019/03/25	0	0.00	2	42.70	42.65	-2	2,421	-0.08%
2019/03/22	0	0.00	11	43.27	43.45	-11	2,417	-0.46%
2019/03/21	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2019/03/20	1	43.50	0	0.00	43.55	1	2,474	0.04%
2019/03/12	1	41.90	0	0.00	41.60	1	3,020	0.03%
2019/03/11	1	41.15	0	0.00	41.30	1	3,118	0.03%
2019/03/06	2	42.10	1	42.30	42.30	1	3,336	0.03%
2019/02/25	10	43.15	0	0.00	43.35	10	3,408	0.29%
2019/02/22	1	42.85	3	42.80	42.85	-2	3,416	-0.06%
2019/02/21	2	43.00	0	0.00	42.95	2	3,499	0.06%
2019/02/20	2	43.20	0	0.00	43.45	2	3,498	0.06%
2019/02/19	10	43.52	0	0.00	43.15	10	3,520	0.28%
2019/02/18	5	46.70	1	46.55	46.40	4	3,369	0.12%
2019/02/15	3	45.50	3	45.63	45.50	0	3,306	0.00%
2019/02/12	0	0.00	1	44.85	44.95	-1	3,258	-0.03%
2019/02/11	0	0.00	2	44.20	44.10	-2	3,245	-0.06%
2019/01/30	2	44.00	4	44.03	44.10	-2	3,246	-0.06%
2019/01/28	0	0.00	1	44.15	43.75	-1	3,245	-0.03%
2019/01/25	1	43.85	2	44.10	44.00	-1	3,277	-0.03%
2019/01/24	5	43.50	0	0.00	44.20	5	3,246	0.15%
2019/01/15	2	42.05	0	0.00	41.80	2	3,269	0.06%
2019/01/10	2	42.00	0	0.00	42.00	2	3,247	0.06%
2019/01/09	1	42.80	0	0.00	42.65	1	3,235	0.03%
2019/01/07	1	43.35	0	0.00	43.60	1	3,175	0.03%
2019/01/04	0	0.00	1	40.45	40.70	-1	3,153	-0.03%
2018/12/28	0.3	43.70	1	43.75	43.60	-0.7	3,213	-0.02%
2018/12/27	2	43.60	0	0.00	43.15	2	3,309	0.06%
2018/12/20	0	0.00	2	44.93	43.90	-2	3,499	-0.06%
2018/12/14	0	0.00	5	47.40	47.00	-5	3,898	-0.13%
2018/12/13	1	47.65	15	47.68	47.90	-14	3,935	-0.36%
2018/12/12	1	48.00	5	49.70	47.55	-4	4,138	-0.10%
2018/12/07	1	49.00	0	0.00	48.40	1	3,917	0.03%
2018/12/06	1	45.45	11	45.75	47.00	-10	3,817	-0.26%
2018/12/04	5	48.00	6	46.80	47.70	-1	3,687	-0.03%
2018/12/03	12	47.13	9	47.24	47.10	3	3,597	0.08%
2018/11/30	0	0.00	3	44.70	45.00	-3	3,481	-0.09%
2018/11/29	1	43.40	2	43.38	43.50	-1	3,399	-0.03%
2018/11/28	1	42.60	0	0.00	42.55	1	3,356	0.03%
2018/11/26	1	41.20	0	0.00	41.10	1	3,295	0.03%
2018/11/22	2	41.98	0	0.00	42.00	2	3,284	0.06%
2018/11/21	0	0.00	1	44.75	43.60	-1	3,266	-0.03%
2018/11/20	2	44.55	3	45.07	44.80	-1	3,232	-0.03%
2018/11/16	0	0.00	4	43.86	44.50	-4	3,103	-0.13%
2018/11/15	2	40.70	3	41.43	41.80	-1	3,033	-0.03%
2018/11/14	1	40.10	0	0.00	39.30	1	3,001	0.03%
2018/11/13	2	39.50	0	0.00	40.00	2	3,032	0.07%
2018/11/12	2	40.90	0	0.00	40.95	2	3,020	0.07%
2018/11/09	0	0.00	1	41.10	41.05	-1	3,030	-0.03%
2018/11/05	0	0.00	1	42.50	42.80	-1	3,103	-0.03%
2018/11/02	1	42.50	3	42.38	42.80	-2	3,093	-0.06%
2018/11/01	11	41.31	2	41.35	41.05	9	3,054	0.29%
2018/10/31	1	40.10	0	0.00	40.45	1	3,041	0.03%
2018/10/30	1	39.20	0	0.00	39.00	1	3,033	0.03%
2018/10/29	0	0.00	2	40.10	39.20	-2	3,038	-0.07%
2018/10/26	2	40.30	10	39.08	39.95	-8	3,105	-0.26%
2018/10/25	6	41.18	0	0.00	40.65	6	3,101	0.19%
2018/10/24	5	42.70	0	0.00	42.90	5	3,111	0.16%
2018/10/22	0	0.00	4	44.48	44.45	-4	3,195	-0.13%
2018/10/19	3	42.73	0	0.00	43.55	3	3,191	0.09%
2018/10/18	1	43.85	0	0.00	43.85	1	3,207	0.03%
2018/10/17	0	0.00	1	45.05	44.60	-1	3,217	-0.03%
2018/10/16	0	0.00	4	44.79	44.25	-4	3,205	-0.12%
2018/10/12	2	43.60	0	0.00	43.50	2	3,200	0.06%
2018/10/11	15	42.83	6	42.85	42.60	9	3,196	0.28%
2018/10/08	1	48.05	0	0.00	48.05	1	3,176	0.03%
2018/10/05	2	49.38	6	49.40	48.35	-4	3,190	-0.13%
2018/10/04	2	52.15	0	0.00	52.20	2	3,106	0.06%
2018/10/03	2	52.50	3	52.30	52.20	-1	3,098	-0.03%
2018/10/02	3	54.60	1	53.80	53.20	2	3,079	0.06%
2018/10/01	1	54.50	4.8	52.82	54.60	-3.8	2,989	-0.13%
2018/09/28	4	53.35	14	52.16	52.00	-10	2,940	-0.34%
2018/09/27	2	54.45	0	0.00	53.30	2	2,888	0.07%
2018/09/26	0	0.00	2	53.70	53.70	-2	2,826	-0.07%
2018/09/25	4	55.35	4	55.40	55.10	0	2,801	0.00%
2018/09/21	8	55.70	0	0.00	55.70	8	2,757	0.29%
2018/09/20	4	56.30	9	56.88	56.10	-5	2,679	-0.19%
2018/09/19	0	0.00	7	55.64	55.70	-7	2,379	-0.29%
2018/09/18	11	55.86	31	54.92	55.70	-20	2,297	-0.87%
2018/09/17	14	53.17	4	52.15	53.90	10	2,058	0.49%
2018/09/14	1	49.15	1	49.40	49.40	0	1,905	0.00%
2018/09/11	0	0.00	1	47.20	47.20	-1	1,990	-0.05%
2018/09/10	3	46.53	0	0.00	46.95	3	2,012	0.15%
2018/09/07	2	48.10	0	0.00	48.00	2	2,031	0.10%
2018/09/04	0	0.00	3	50.02	50.00	-3	2,070	-0.14%
2018/09/03	1	49.00	0	0.00	49.10	1	2,088	0.05%
2018/08/20	2	48.00	0	0.00	47.00	2	2,737	0.07%
2018/08/17	3	49.12	0	0.00	48.90	3	2,698	0.11%
2018/08/15	2	50.10	0	0.00	49.70	2	2,705	0.07%
2018/08/14	1	48.90	0	0.00	49.70	1	2,748	0.04%
2018/08/13	3	50.30	0	0.00	50.30	3	2,743	0.11%
2018/08/10	1	52.80	0	0.00	52.70	1	2,700	0.04%
2018/08/09	3	52.73	0	0.00	52.70	3	2,701	0.11%
2018/08/08	0	0.00	2	52.90	52.80	-2	2,711	-0.07%
2018/08/07	2	52.95	0	0.00	52.80	2	2,732	0.07%
2018/08/02	3	52.07	27	52.00	51.90	-24	2,798	-0.86%
2018/07/31	0	0.00	1	55.20	55.00	-1	2,811	-0.04%
2018/07/30	0.3	56.30	5	56.80	56.30	-4.7	2,768	-0.17%
2018/07/27	2	55.90	3	55.87	56.00	-1	2,683	-0.04%
2018/07/24	2	53.00	5	54.60	54.80	-3	2,612	-0.11%
2018/07/23	0.5	53.20	0	0.00	53.20	0.5	2,593	0.02%
2018/07/18	0	0.00	1	54.40	54.70	-1	2,645	-0.04%
2018/07/16	5	53.30	1	53.60	53.20	4	2,555	0.16%
2018/07/13	0	0.00	6	53.37	53.80	-6	2,548	-0.24%
2018/07/12	2	51.80	2	52.00	51.80	0	2,519	0.00%
2018/07/11	2	52.00	0	0.00	51.60	2	2,508	0.08%
2018/07/10	4	51.50	0	0.00	52.20	4	2,514	0.16%
2018/07/05	0	0.00	1	50.90	51.40	-1	2,487	-0.04%
2018/07/04	3	50.53	0	0.00	50.50	3	2,501	0.12%
2018/07/02	0	0.00	6	51.80	51.40	-6	2,483	-0.24%
2018/06/29	1	52.00	0	0.00	52.30	1	2,478	0.04%
2018/06/27	4	52.30	9	52.14	51.80	-5	2,501	-0.20%
2018/06/26	0	0.00	7	52.73	53.30	-7	2,492	-0.28%
2018/06/25	3	54.70	0	0.00	53.00	3	2,486	0.12%
2018/06/22	0	0.00	1	55.70	55.30	-1	2,467	-0.04%
2018/06/21	0	0.00	1	58.10	56.50	-1	2,467	-0.04%
2018/06/20	7	56.00	2	56.75	57.20	5	2,440	0.20%
2018/06/15	2	55.40	0	0.00	55.00	2	2,431	0.08%
2018/06/12	6	56.90	0	0.00	56.40	6	2,522	0.24%
2018/06/11	1	58.50	0	0.00	57.70	1	2,603	0.04%
2018/06/08	5	57.92	0	0.00	57.80	5	2,846	0.18%
2018/06/05	0	0.00	1	59.50	58.70	-1	3,322	-0.03%
2018/06/04	5	59.06	0	0.00	58.80	5	3,278	0.15%
2018/06/01	5	57.10	0	0.00	59.00	5	3,255	0.15%
2018/05/31	6	57.85	1	58.10	57.50	5	3,234	0.15%
2018/05/30	5	58.76	2	59.95	58.50	3	3,228	0.09%
2018/05/29	0	0.00	40	59.00	59.60	-40	3,124	-1.28%
2018/05/28	5	58.66	10	59.58	60.00	-5	3,067	-0.16%
2018/05/24	0	0.00	1	56.60	56.00	-1	2,898	-0.03%
2018/05/23	2	55.45	1	55.70	55.50	1	2,931	0.03%
2018/05/22	2	56.75	9	56.42	56.60	-7	2,916	-0.24%
2018/05/18	0	0.00	1	54.00	54.20	-1	2,853	-0.04%
2018/05/17	1	53.90	1	53.90	53.90	0	2,874	0.00%
2018/05/15	3	56.13	4	55.93	55.50	-1	2,902	-0.03%
2018/05/14	1	55.20	0	0.00	56.60	1	2,943	0.03%
2018/05/11	1	55.90	7	56.41	55.70	-6	2,958	-0.20%
2018/05/10	0	0.00	1	54.60	54.20	-1	2,906	-0.03%
2018/05/09	3	53.97	0	0.00	54.10	3	2,922	0.10%
2018/05/08	0	0.00	1	55.00	55.30	-1	2,959	-0.03%
2018/05/07	1	50.70	1	50.60	50.30	0	2,974	0.00%
2018/05/04	2	50.30	0	0.00	50.10	2	2,994	0.07%
2018/05/03	1	50.20	2	49.98	50.40	-1	3,005	-0.03%
2018/05/02	0	0.00	1	50.60	50.30	-1	3,022	-0.03%
2018/04/30	1	49.00	0	0.00	49.10	1	3,059	0.03%
2018/04/27	1	49.40	0	0.00	49.40	1	3,059	0.03%
2018/04/26	1	48.80	0	0.00	49.00	1	3,070	0.03%
2018/04/24	3	50.10	0	0.00	50.10	3	3,060	0.10%
2018/04/23	1	53.00	0	0.00	52.60	1	3,080	0.03%
2018/04/19	0	0.00	5	54.24	54.30	-5	3,135	-0.16%
2018/04/18	1	52.90	1	53.20	53.20	0	3,149	0.00%
2018/04/16	4	52.35	0	0.00	52.20	4	3,275	0.12%
2018/04/13	0	0.00	1	53.10	53.10	-1	3,345	-0.03%
2018/04/12	1	53.60	6	53.83	53.60	-5	3,390	-0.15%
2018/04/11	3.3	54.18	1	54.70	54.00	2.3	3,420	0.07%
2018/04/03	3	53.83	1	54.20	54.30	2	3,478	0.06%
2018/04/02	2	55.00	16	55.42	54.60	-14	3,484	-0.40%
2018/03/31	11	56.98	1	56.90	55.80	10	3,507	0.29%
2018/03/28	11	56.01	0	0.00	56.00	11	3,722	0.30%
2018/03/26	0	0.00	1	54.20	54.30	-1	3,724	-0.03%
2018/03/23	0	0.00	11	54.00	54.10	-11	3,765	-0.29%
2018/03/22	2	55.50	2	56.80	55.40	0	3,776	0.00%
2018/03/21	6	57.28	4	57.25	56.80	2	3,781	0.05%
2018/03/19	1	57.00	5	56.82	57.30	-4	3,837	-0.10%
2018/03/16	8	56.31	13	56.64	56.10	-5	3,883	-0.13%
2018/03/15	2	57.35	2	57.45	57.70	0	3,907	0.00%
2018/03/14	14	56.66	22	56.30	57.10	-8	3,863	-0.21%
2018/03/13	5	54.66	7	55.56	54.30	-2	3,681	-0.05%
2018/03/12	15	55.24	3	55.27	54.80	12	3,709	0.32%
2018/03/09	4	53.38	5	53.66	55.00	-1	3,552	-0.03%
2018/03/08	1	50.00	0	0.00	50.00	1	3,498	0.03%
2018/03/06	0	0.00	1	50.20	50.20	-1	3,825	-0.03%
2018/03/05	3	50.60	0	0.00	49.50	3	3,854	0.08%
2018/03/02	1	51.80	3	52.00	52.10	-2	3,849	-0.05%
2018/03/01	1	50.50	0	0.00	51.70	1	3,840	0.03%
2018/02/23	1	51.20	0	0.00	51.30	1	3,969	0.03%
2018/02/21	0	0.00	5	49.00	49.10	-5	4,013	-0.12%
2018/02/09	6	46.98	0	0.00	46.65	6	4,011	0.15%
2018/02/08	2	47.80	0	0.00	47.65	2	4,013	0.05%
2018/02/07	20	48.27	0	0.00	48.60	20	4,031	0.50%
2018/02/06	10	47.10	26	46.30	46.05	-16	4,040	-0.40%
2018/02/05	1	48.50	0	0.00	49.80	1	3,986	0.03%
2018/02/01	5	50.30	0	0.00	50.10	5	3,970	0.13%
2018/01/31	1	50.80	55	50.40	50.40	-54	3,969	-1.36%
2018/01/30	3	50.97	1	50.30	52.40	2	3,977	0.05%
2018/01/25	0	0.00	7	52.80	53.00	-7	3,926	-0.18%
2018/01/24	2	52.20	0	0.00	53.50	2	3,999	0.05%
2018/01/23	0	0.00	2	52.50	52.30	-2	4,094	-0.05%
2018/01/22	2	52.05	0	0.00	52.30	2	4,118	0.05%
2018/01/17	2	51.45	0	0.00	51.90	2	4,129	0.05%
2018/01/15	11	51.28	3	51.20	51.30	8	4,079	0.20%
2018/01/12	8	50.80	0	0.00	50.90	8	4,089	0.20%
2018/01/11	5	49.76	0	0.00	49.80	5	4,086	0.12%
2018/01/10	1	50.50	2	50.50	50.60	-1	4,192	-0.02%
2018/01/09	2	53.05	12	53.13	51.70	-10	4,129	-0.24%
2018/01/08	2	55.00	14	53.82	54.00	-12	4,071	-0.29%
2018/01/05	2	55.65	0	0.00	55.50	2	4,063	0.05%
2018/01/04	11	55.91	1	56.20	56.40	10	4,033	0.25%
2018/01/03	10	54.90	0	0.00	55.40	10	4,027	0.25%
2018/01/02	0	0.00	1	54.60	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-新竹券商分點個股進出
元大-新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

元大-新竹 券商分點個股進出 元大-新竹 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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析