景碩 (3189)-元大-大里券商分點個股進出

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
95.4
漲跌
▲0.2
漲幅
+0.21%
成交量
2,000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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/03	0	96.47	0	0.00	95.40	0	3,252	0.00%
2024/05/02	1	94.50	1	94.50	95.20	0	3,258	0.00%
2024/04/30	7	95.47	2	96.05	95.30	5	3,273	0.15%
2024/04/29	0	98.00	4	97.80	97.90	-4	3,272	-0.12%
2024/04/25	1	96.99	0	0.00	96.80	1	3,312	0.03%
2024/04/24	2	96.67	3	97.67	97.10	-1	3,321	-0.03%
2024/04/23	1	95.30	1	96.50	95.30	0	3,317	0.00%
2024/04/22	0	94.50	1	94.80	94.50	-1	3,319	-0.03%
2024/04/19	6.3	94.92	1	94.30	94.00	5.3	3,302	0.16%
2024/04/18	1.1	96.12	1	96.10	95.80	0.1	3,262	0.00%
2024/04/17	2	97.10	0	0.00	97.50	2	3,248	0.06%
2024/04/16	1	96.00	4	96.13	96.00	-3	3,277	-0.09%
2024/04/15	0.2	97.40	0	0.00	97.20	0.2	3,263	0.01%
2024/04/12	6.3	98.18	1.3	98.93	97.80	4.9	3,248	0.15%
2024/04/11	1	100.50	3	100.50	101.00	-2	3,219	-0.06%
2024/04/10	1	100.50	9	101.00	99.70	-8	3,225	-0.25%
2024/04/09	5.4	100.00	5	100.50	101.00	0.4	3,217	0.01%
2024/04/08	10.4	99.98	0	0.00	101.00	10.4	3,226	0.32%
2024/04/03	1.3	102.46	12.2	102.96	102.00	-11	3,206	-0.34%
2024/04/02	2.3	102.50	10.2	102.94	103.00	-7.9	3,189	-0.25%
2024/04/01	2.1	101.50	7	101.50	101.50	-4.9	3,171	-0.15%
2024/03/28	0	99.30	1	98.80	98.90	-1	3,145	-0.03%
2024/03/27	1	100.00	0.3	98.74	99.40	0.8	3,142	0.02%
2024/03/26	0.1	101.00	2	100.50	99.70	-1.9	3,197	-0.06%
2024/03/25	2	102.25	0.1	101.50	101.00	1.9	3,265	0.06%
2024/03/22	1	101.50	0.1	102.00	101.50	0.9	3,343	0.03%
2024/03/21	1.1	101.50	3.9	101.97	101.50	-2.9	3,434	-0.08%
2024/03/20	3	102.17	6.3	102.09	103.00	-3.3	3,478	-0.09%
2024/03/19	5	99.56	3	99.57	99.30	2	3,381	0.06%
2024/03/18	2	97.70	6	97.10	98.00	-4	3,289	-0.12%
2024/03/15	5	92.28	2	93.60	92.10	3	3,205	0.09%
2024/03/14	5.3	94.52	5.5	95.11	94.40	-0.2	3,154	-0.01%
2024/03/13	3.1	96.20	1	94.60	94.80	2.1	3,147	0.07%
2024/03/12	0.1	97.40	1	98.51	96.70	-1	3,150	-0.03%
2024/03/11	0	98.50	4	98.83	98.20	-4	3,156	-0.13%
2024/03/08	5.4	95.83	8	96.59	97.00	-2.6	3,218	-0.08%
2024/03/07	4.3	94.44	3	94.00	93.80	1.3	3,206	0.04%
2024/03/06	3.1	95.11	1	95.10	95.10	2.1	3,222	0.06%
2024/03/05	1	96.40	0	0.00	96.20	1	3,234	0.03%
2024/03/04	2	97.30	1	97.00	96.80	1	3,272	0.03%
2024/03/01	2	97.01	1	97.30	96.90	1	3,278	0.03%
2024/02/29	1.2	96.04	2	96.10	96.70	-0.8	3,317	-0.03%
2024/02/27	5.1	96.78	0	0.00	96.20	5.1	3,302	0.15%
2024/02/26	3.4	99.69	1	100.50	99.20	2.4	3,266	0.07%
2024/02/23	3.2	99.28	2.5	99.62	98.80	0.7	3,289	0.02%
2024/02/22	1.2	100.63	2	101.00	100.50	-0.9	3,360	-0.03%
2024/02/21	1	101.50	2	101.50	101.50	-1	3,360	-0.03%
2024/02/20	12	102.75	0	0.00	102.00	12	3,383	0.35%
2024/02/19	4.2	105.04	13	105.12	104.00	-8.8	3,367	-0.26%
2024/02/16	1	103.00	10	102.45	102.00	-9	3,341	-0.27%
2024/02/15	10	101.55	0.3	101.00	101.00	9.7	3,344	0.29%
2024/02/05	2.1	101.48	1	101.00	101.00	1.1	3,353	0.03%
2024/02/02	1	100.50	14	102.86	102.50	-13	3,370	-0.39%
2024/02/01	1	100.50	4.1	100.62	100.50	-3.1	3,348	-0.09%
2024/01/31	3	101.17	5	100.90	100.50	-2	3,349	-0.06%
2024/01/30	15.1	104.65	26.7	104.72	103.50	-11.6	3,341	-0.35%
2024/01/29	1.1	101.50	6	102.08	101.50	-4.9	3,102	-0.16%
2024/01/26	2	100.01	2	100.50	100.00	0	3,122	0.00%
2024/01/25	5.1	101.00	3.1	101.49	101.00	2	3,144	0.06%
2024/01/24	2	101.00	6	100.50	100.50	-4	3,168	-0.13%
2024/01/23	11.5	102.17	10	101.50	101.50	1.5	3,285	0.05%
2024/01/22	6	99.82	2	99.70	100.00	4	3,233	0.12%
2024/01/19	3	97.66	4	97.73	98.40	-1	3,225	-0.03%
2024/01/18	1.1	95.09	0.1	95.70	95.70	1	3,263	0.03%
2024/01/17	4	96.17	0	0.00	96.00	4	3,291	0.12%
2024/01/16	1	97.10	1	96.70	97.90	0	3,285	0.00%
2024/01/15	2	96.60	2	96.70	97.10	0	3,278	0.00%
2024/01/12	1	95.52	1	96.10	95.70	0	3,286	0.00%
2024/01/11	10	96.50	0	0.00	96.20	10	3,289	0.30%
2024/01/10	5	96.58	1.4	96.57	96.40	3.6	3,311	0.11%
2024/01/09	2.5	99.15	0	0.00	98.60	2.5	3,279	0.08%
2024/01/08	2.2	98.80	2	98.25	97.80	0.2	3,279	0.01%
2024/01/05	2	97.70	0	0.00	97.10	2	3,300	0.06%
2024/01/04	3.1	97.26	0	0.00	97.70	3.1	3,316	0.09%
2024/01/03	6	98.13	15	98.21	97.80	-9	3,327	-0.27%
2024/01/02	3.2	98.68	0	0.00	98.20	3.2	3,316	0.09%
2023/12/29	3	99.83	1.5	99.57	99.70	1.5	3,300	0.05%
2023/12/28	1	99.50	0	0.00	99.50	1	3,302	0.03%
2023/12/27	2	100.05	2	100.00	99.60	0	3,320	0.00%
2023/12/25	2	99.75	3	100.17	100.00	-1	3,355	-0.03%
2023/12/22	0.1	99.30	0	0.00	99.10	0.1	3,356	0.00%
2023/12/21	6.5	99.43	7	100.11	99.60	-0.5	3,369	-0.01%
2023/12/20	5.6	98.47	1	98.50	98.70	4.6	3,275	0.14%
2023/12/19	3.3	97.51	2	96.70	98.30	1.3	3,213	0.04%
2023/12/18	12.2	98.59	0	0.00	97.70	12.2	3,130	0.39%
2023/12/15	0	101.00	4	101.25	101.50	-4	3,048	-0.13%
2023/12/14	4	102.25	0	0.00	102.00	4	2,953	0.14%
2023/12/13	2	102.00	2.8	103.00	102.00	-0.8	2,959	-0.03%
2023/12/12	0	0.00	1	103.00	103.50	-1	3,017	-0.03%
2023/12/11	1	103.50	3	103.33	103.00	-2	3,041	-0.07%
2023/12/08	0.1	103.08	6	102.75	102.50	-5.9	3,048	-0.19%
2023/12/07	4.1	102.77	1	102.50	101.50	3.1	3,059	0.10%
2023/12/06	6.3	102.90	0.2	102.00	101.50	6.1	3,040	0.20%
2023/12/05	2	103.09	7.2	103.51	104.50	-5.2	2,998	-0.17%
2023/12/04	2	101.49	5	100.90	102.50	-3	2,940	-0.10%
2023/12/01	3	99.23	2	99.45	100.50	1	2,932	0.03%
2023/11/30	1.1	98.42	0	0.00	98.90	1.1	2,907	0.04%
2023/11/29	2	99.05	1	99.20	99.30	1	2,894	0.03%
2023/11/28	0	97.50	0	0.00	98.00	0	2,858	0.00%
2023/11/27	3	98.00	3	98.17	96.40	0	2,838	0.00%
2023/11/24	2	97.10	1	96.70	97.70	1	2,792	0.04%
2023/11/23	0	0.00	1.1	97.47	96.90	-1.1	2,815	-0.04%
2023/11/22	7.1	96.94	4.2	96.80	96.80	2.9	2,807	0.10%
2023/11/21	13.2	99.36	12	99.24	98.40	1.2	2,789	0.04%
2023/11/20	5.2	96.88	0	0.00	97.20	5.2	2,716	0.19%
2023/11/17	1.1	97.45	1.2	96.55	96.50	-0.1	2,715	0.00%
2023/11/16	1	96.10	2	96.50	96.80	-1	2,681	-0.04%
2023/11/15	0	96.00	4	96.15	96.20	-4	2,676	-0.15%
2023/11/13	3.1	95.28	6	95.58	95.60	-2.9	2,651	-0.11%
2023/11/10	6.1	92.98	6	92.90	92.90	0.1	2,632	0.00%
2023/11/09	1	94.71	1	94.50	94.60	0	2,604	0.00%
2023/11/08	5	95.68	11	95.80	95.40	-6	2,662	-0.22%
2023/11/07	3.2	95.68	0	0.00	95.50	3.2	2,646	0.12%
2023/11/06	5.1	97.51	13	97.78	97.80	-7.9	2,627	-0.30%
2023/11/03	15.3	98.55	6	97.43	98.70	9.3	2,610	0.36%
2023/11/02	6.2	96.67	1	96.60	96.50	5.2	2,579	0.20%
2023/11/01	2	95.40	1	95.60	96.00	1	2,564	0.04%
2023/10/31	17.1	95.49	2	95.50	94.80	15.1	2,548	0.59%
2023/10/30	3.1	94.65	2	94.40	94.20	1.1	2,556	0.04%
2023/10/27	2.2	96.12	1	95.90	95.10	1.2	2,675	0.04%
2023/10/26	6.1	95.22	2	95.10	96.20	4.1	2,731	0.15%
2023/10/25	16.1	98.08	1	98.71	97.70	15.1	2,717	0.56%
2023/10/24	4.1	99.97	2	100.65	99.90	2.1	2,780	0.08%
2023/10/23	1	102.00	0	0.00	101.00	1	2,819	0.04%
2023/10/20	1	100.51	1	100.50	101.00	0	2,879	0.00%
2023/10/19	2.2	101.14	1	101.50	101.50	1.2	2,931	0.04%
2023/10/18	2	101.50	1	102.00	101.50	1	3,003	0.03%
2023/10/17	3.1	102.38	3	103.00	102.00	0.1	3,050	0.00%
2023/10/16	7	101.36	2	101.75	101.50	5	3,354	0.15%
2023/10/13	7.1	103.01	0	0.00	103.00	7.1	3,733	0.19%
2023/10/12	0	104.00	0	0.00	105.50	0	3,766	0.00%
2023/10/11	4	105.25	1	105.50	105.00	3	3,821	0.08%
2023/10/06	1	108.97	1.1	108.05	107.50	-0.1	3,975	0.00%
2023/10/05	0	108.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	1	106.00	1	106.50	107.00	0	4,141	0.00%
2023/10/03	1	107.01	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%
2023/09/28	0	0.00	2	108.25	108.50	-2	4,182	-0.05%
2023/09/27	0	105.50	1	105.00	105.00	-1	4,198	-0.02%
2023/09/26	4	106.38	0	108.00	105.50	4	4,207	0.10%
2023/09/25	1	111.00	4	110.50	109.50	-3	4,208	-0.07%
2023/09/22	2	108.25	3	110.00	109.50	-1	4,227	-0.02%
2023/09/21	1	109.99	0	110.50	110.50	1	4,203	0.02%
2023/09/20	5	111.10	3.2	111.78	110.50	1.8	4,210	0.04%
2023/09/18	1	113.50	5	113.40	113.50	-4	4,212	-0.09%
2023/09/15	2.7	112.22	6.5	113.10	113.50	-3.8	4,225	-0.09%
2023/09/14	4	111.63	8	111.81	111.50	-4	4,173	-0.10%
2023/09/13	1.1	110.00	4.1	110.26	110.00	-3	4,150	-0.07%
2023/09/12	2	109.99	2.1	109.95	109.50	-0.1	4,155	0.00%
2023/09/11	2.4	108.56	2.1	108.26	108.50	0.3	4,186	0.01%
2023/09/08	0	108.00	1.2	108.89	108.50	-1.1	4,233	-0.03%
2023/09/07	9	108.50	8	109.63	108.50	1	4,262	0.02%
2023/09/06	1.1	110.90	6.2	110.06	110.00	-5.2	4,251	-0.12%
2023/09/05	4	108.38	4.1	108.62	109.00	-0.1	4,240	0.00%
2023/09/04	3	107.50	6	108.00	108.50	-3	4,288	-0.07%
2023/09/01	2	106.75	1	107.00	107.00	1	4,337	0.02%
2023/08/31	5	105.80	3	106.17	106.00	2	4,360	0.05%
2023/08/30	1	107.00	1	105.50	105.50	0	4,449	0.00%
2023/08/29	1	105.50	7.1	105.71	106.00	-6.1	4,587	-0.13%
2023/08/28	0.2	102.46	3	102.50	102.50	-2.8	4,584	-0.06%
2023/08/25	7.1	102.01	0	0.00	101.50	7.1	4,632	0.15%
2023/08/23	0.1	102.00	0	0.00	103.00	0.1	4,823	0.00%
2023/08/22	0.1	102.68	0.1	102.50	102.50	0	4,965	0.00%
2023/08/21	3.1	102.03	0	0.00	102.00	3.1	5,160	0.06%
2023/08/18	2.1	103.00	2	102.75	103.00	0.1	5,180	0.00%
2023/08/17	3.1	102.21	4	102.63	103.00	-0.9	5,219	-0.02%
2023/08/16	1	101.50	1	102.50	102.50	0	5,227	0.00%
2023/08/15	5	102.00	0	0.00	101.50	5	5,251	0.10%
2023/08/14	11.3	101.07	2	101.50	101.00	9.3	5,294	0.17%
2023/08/11	1.3	104.73	2	105.50	105.50	-0.7	5,265	-0.01%
2023/08/10	5.1	104.90	1	105.00	104.50	4.1	5,294	0.08%
2023/08/09	3	107.17	1	107.50	107.00	2	5,297	0.04%
2023/08/08	6	106.33	3	106.00	106.00	3	5,285	0.06%
2023/08/07	5	107.80	9.2	107.29	107.50	-4.2	5,304	-0.08%
2023/08/04	2.4	107.84	2.1	107.76	108.50	0.3	5,292	0.01%
2023/08/02	5.1	108.99	14.1	109.89	108.50	-8.9	5,317	-0.17%
2023/08/01	6	107.83	11	108.32	107.00	-5	5,279	-0.09%
2023/07/31	17.3	104.60	14	105.46	103.50	3.3	5,192	0.06%
2023/07/28	10.1	106.35	1	107.00	106.50	9.1	5,139	0.18%
2023/07/27	17.2	107.06	5.5	105.91	106.50	11.7	5,160	0.23%
2023/07/26	8	109.63	3	110.00	109.00	5	5,209	0.10%
2023/07/25	6.5	110.94	12	112.29	110.00	-5.5	5,305	-0.10%
2023/07/24	24	112.40	16	111.25	110.50	8	5,305	0.15%
2023/07/21	13.2	109.93	9.5	109.92	110.00	3.7	5,361	0.07%
2023/07/20	6.4	113.64	1	112.50	112.50	5.4	5,399	0.10%
2023/07/19	43.1	116.27	25	114.32	113.50	18.1	5,363	0.34%
2023/07/18	47.3	118.99	25.1	118.31	120.50	22.2	5,106	0.43%
2023/07/17	3	113.17	6	113.50	113.50	-3	4,771	-0.06%
2023/07/14	3	112.50	2	113.00	111.50	1	4,833	0.02%
2023/07/13	17.2	111.17	18	112.19	110.00	-0.8	4,768	-0.02%
2023/07/12	5	113.10	13	113.00	113.50	-8	4,617	-0.17%
2023/07/11	5	116.00	0.6	116.00	115.50	4.4	4,515	0.10%
2023/07/10	0	0.00	2	115.00	115.50	-2	4,496	-0.04%
2023/07/07	1	114.00	1	115.50	115.50	0	4,487	0.00%
2023/07/06	1.1	116.02	1	117.50	117.00	0.1	4,488	0.00%
2023/07/05	4.1	117.76	8	117.38	117.00	-3.9	4,484	-0.09%
2023/07/04	1.2	116.79	0	0.00	117.00	1.2	4,497	0.03%
2023/07/03	2	117.00	4	117.00	117.00	-2	4,518	-0.04%
2023/06/30	1	116.50	2	116.50	116.50	-1	4,545	-0.02%
2023/06/29	1	113.00	0	0.00	115.00	1	4,603	0.02%
2023/06/28	1.1	113.05	1	112.50	112.00	0.1	4,609	0.00%
2023/06/27	2.2	113.94	0	0.00	113.50	2.2	4,635	0.05%
2023/06/26	0.2	116.00	3.1	115.21	116.50	-2.9	4,656	-0.06%
2023/06/21	1	115.50	1	115.00	115.50	0	4,835	0.00%
2023/06/20	1.3	115.79	1	116.00	116.50	0.3	4,878	0.01%
2023/06/19	2.4	114.88	0	0.00	114.50	2.4	5,026	0.05%
2023/06/16	0	0.00	1	115.00	115.00	-1	5,101	-0.02%
2023/06/15	2	117.25	3	118.17	116.50	-1	5,109	-0.02%
2023/06/14	4.1	116.24	10.1	116.50	117.00	-6	5,097	-0.12%
2023/06/13	4	114.75	4	114.88	115.00	0	5,123	0.00%
2023/06/12	3	112.03	13	113.31	113.50	-10	5,181	-0.19%
2023/06/09	5	111.20	8	111.19	112.00	-3	5,216	-0.06%
2023/06/08	13.1	112.23	3	111.84	111.50	10.1	5,251	0.19%
2023/06/07	5.1	116.39	2	116.75	116.00	3.1	5,260	0.06%
2023/06/05	1	119.00	14.1	119.57	119.00	-13.1	5,305	-0.25%
2023/06/02	16	118.25	14.4	118.82	118.00	1.6	5,298	0.03%
2023/06/01	0	116.50	2	115.50	116.50	-2	5,261	-0.04%
2023/05/31	40	116.06	1.2	117.00	116.50	38.9	5,425	0.72%
2023/05/30	3.3	115.89	1.2	116.83	115.50	2.1	5,456	0.04%
2023/05/29	10.2	117.53	29	118.21	116.00	-18.8	5,453	-0.35%
2023/05/26	8	115.62	35.3	115.94	115.50	-27.2	5,331	-0.51%
2023/05/25	21	114.60	22	114.07	112.00	-1	5,240	-0.02%
2023/05/24	11	111.23	7	110.43	111.00	4	5,096	0.08%
2023/05/23	1	112.50	10.2	112.60	112.50	-9.2	5,155	-0.18%
2023/05/22	2	110.50	2	110.74	111.00	0	5,175	0.00%
2023/05/19	2	111.75	4	111.00	110.50	-2	5,241	-0.04%
2023/05/18	3	111.33	22	111.36	112.00	-19	5,344	-0.36%
2023/05/17	1	109.50	5	109.00	109.50	-4	5,421	-0.07%
2023/05/16	8	108.19	3	108.17	108.00	5	5,506	0.09%
2023/05/15	3	107.00	4	107.00	106.50	-1	5,544	-0.02%
2023/05/12	3	109.17	0	0.00	109.00	3	5,573	0.05%
2023/05/11	0	0.00	5	109.50	109.50	-5	5,615	-0.09%
2023/05/10	1	109.50	3	110.67	110.00	-2	5,636	-0.04%
2023/05/09	2	111.00	0	111.00	111.00	2	5,678	0.03%
2023/05/08	3	111.00	6	111.75	111.00	-3	5,818	-0.05%
2023/05/05	0	0.00	6	108.92	109.50	-6	5,843	-0.10%
2023/05/04	3	106.33	2	107.50	108.00	1	5,960	0.02%
2023/05/03	3	106.33	2	106.25	107.00	1	6,126	0.02%
2023/05/02	12.1	107.96	7	108.64	106.50	5.1	6,160	0.08%
2023/04/28	10	110.70	7	111.00	110.50	3	6,142	0.05%
2023/04/27	1	108.00	1	108.00	107.50	0	6,023	0.00%
2023/04/26	4	107.88	7	107.29	109.50	-3	6,040	-0.05%
2023/04/25	6.3	104.44	1	106.00	104.50	5.3	6,022	0.09%
2023/04/24	3	107.67	1	107.50	108.50	2	5,935	0.03%
2023/04/21	4	108.75	4	109.13	107.50	0	5,962	0.00%
2023/04/20	4	108.38	0	0.00	107.50	4	5,966	0.07%
2023/04/19	37.3	109.07	3	109.50	108.50	34.3	6,045	0.57%
2023/04/18	6.2	112.93	0	0.00	112.50	6.2	6,016	0.10%
2023/04/17	0	0.00	3	113.00	113.50	-3	6,085	-0.05%
2023/04/14	7	113.86	0	0.00	113.50	7	6,137	0.11%
2023/04/13	3	113.83	2	113.75	113.50	1	6,169	0.02%
2023/04/12	9.1	114.62	0	0.00	115.00	9.1	6,195	0.15%
2023/04/11	0	116.00	8	115.50	115.50	-8	6,252	-0.13%
2023/04/10	8	113.75	13	113.23	114.00	-5	6,268	-0.08%
2023/04/07	12.1	114.21	4	114.00	114.00	8.1	6,313	0.13%
2023/04/06	12	115.00	5	116.00	116.00	7	6,292	0.11%
2023/03/31	5	117.00	7	117.14	116.00	-2	6,397	-0.03%
2023/03/30	5	116.30	18	116.89	116.00	-13	6,554	-0.20%
2023/03/29	4	113.25	3	113.83	114.00	1	6,798	0.01%
2023/03/28	11	113.64	2	114.75	113.00	9	7,272	0.12%
2023/03/27	2	115.50	0.3	117.00	115.50	1.7	7,392	0.02%
2023/03/24	21.3	118.83	13.7	118.49	117.00	7.6	7,644	0.10%
2023/03/23	5	117.40	12.1	118.37	119.00	-7.1	7,473	-0.09%
2023/03/22	21	118.52	16	118.00	117.50	5	7,466	0.07%
2023/03/21	2	118.00	4	117.38	117.00	-2	7,428	-0.03%
2023/03/20	5	116.30	6	116.00	116.00	-1	7,431	-0.01%
2023/03/17	0.2	115.50	3.1	115.66	116.00	-2.9	7,633	-0.04%
2023/03/16	4.5	114.56	8	114.81	113.50	-3.5	7,892	-0.04%
2023/03/15	9	115.28	15	115.33	115.00	-6	8,401	-0.07%
2023/03/14	2	112.75	2	113.75	113.50	0	8,566	0.00%
2023/03/13	5	112.20	11	111.73	114.00	-6	8,944	-0.07%
2023/03/10	13	114.08	8.3	113.80	113.00	4.7	9,091	0.05%
2023/03/09	11	116.27	8	116.31	115.50	3	9,511	0.03%
2023/03/08	2	116.75	5	116.40	116.50	-3	9,555	-0.03%
2023/03/07	9	115.72	7	115.50	115.50	2	9,625	0.02%
2023/03/06	5	118.19	7	117.71	118.00	-2	9,665	-0.02%
2023/03/03	6.3	115.95	21.1	115.88	116.50	-14.8	9,774	-0.15%
2023/03/02	2	111.50	8	112.38	113.00	-6	9,703	-0.06%
2023/03/01	2	110.75	3	110.83	111.50	-1	9,719	-0.01%
2023/02/24	3.2	109.28	0	0.00	108.50	3.2	9,782	0.03%
2023/02/23	1	109.00	10.2	110.19	110.50	-9.2	9,857	-0.09%
2023/02/22	5.1	108.90	4	108.63	108.50	1.1	10,099	0.01%
2023/02/21	17.2	109.47	18	110.31	111.00	-0.8	10,281	-0.01%
2023/02/20	8	109.31	4	109.50	109.00	4	10,426	0.04%
2023/02/17	7	109.86	5	109.80	110.00	2	10,640	0.02%
2023/02/16	25	111.32	10	111.40	111.50	15	10,961	0.14%
2023/02/15	5	108.50	42	108.65	111.50	-37	11,501	-0.32%
2023/02/14	4	108.75	6	109.00	109.00	-2	11,654	-0.02%
2023/02/13	23	105.67	13	105.00	105.00	10	12,340	0.08%
2023/02/10	16.1	108.16	11	107.09	107.00	5.1	12,731	0.04%
2023/02/09	5	109.20	5	109.20	109.00	0	12,945	0.00%
2023/02/08	9	109.94	9	110.44	110.00	0	13,163	0.00%
2023/02/07	17.1	108.77	11	109.50	109.50	6.1	13,350	0.05%
2023/02/06	13	108.50	7.2	108.58	108.50	5.9	13,602	0.04%
2023/02/03	31.3	115.37	14	116.39	115.00	17.3	13,644	0.13%
2023/02/02	21	117.86	10.2	118.40	119.00	10.8	13,761	0.08%
2023/02/01	16.7	116.03	34.5	117.06	117.00	-17.8	13,847	-0.13%
2023/01/31	4.5	110.93	6	111.67	112.50	-1.6	13,907	-0.01%
2023/01/30	8	111.56	17	111.68	111.50	-9	14,327	-0.06%
2023/01/17	2	108.25	3.3	107.85	108.00	-1.3	14,615	-0.01%
2023/01/16	2.1	107.74	7.1	108.08	108.50	-5	15,173	-0.03%
2023/01/13	10	107.00	7.2	106.88	105.50	2.8	15,301	0.02%
2023/01/12	5.4	106.91	14	107.04	106.00	-8.7	15,474	-0.06%
2023/01/11	0	0.00	2.1	107.48	107.00	-2.1	15,764	-0.01%
2023/01/10	7.1	105.94	18	106.11	106.50	-10.9	16,253	-0.07%
2023/01/09	25.4	107.36	25.2	107.32	107.50	0.2	16,589	0.00%
2023/01/06	2	104.75	6	104.92	106.50	-4	16,673	-0.02%
2023/01/05	7	102.86	6.2	103.31	102.50	0.8	16,733	0.00%
2023/01/04	11	103.46	3	103.00	103.00	8	16,804	0.05%
2023/01/03	7	105.07	8	104.63	106.00	-1	16,887	-0.01%
2022/12/30	5.2	106.04	4.1	106.37	104.50	1.1	17,066	0.01%
2022/12/29	35	105.43	5	104.90	106.00	30	17,146	0.17%
2022/12/28	7	106.14	2	106.25	104.50	5	17,392	0.03%
2022/12/27	1	107.50	15	106.80	107.50	-14	17,562	-0.08%
2022/12/26	4	106.38	1	106.50	106.00	3	17,621	0.02%
2022/12/23	8	107.25	3	107.67	107.00	5	17,780	0.03%
2022/12/22	12	106.63	14	105.57	107.00	-2	17,871	-0.01%
2022/12/21	23	106.11	15	105.33	106.50	8	17,832	0.04%
2022/12/20	26	108.73	36	107.49	109.50	-10	17,695	-0.06%
2022/12/19	7	112.43	7	112.07	112.00	0	17,412	0.00%
2022/12/16	25.1	113.80	7	112.43	112.00	18.1	17,414	0.10%
2022/12/15	6	117.00	11	117.32	118.00	-5	17,256	-0.03%
2022/12/14	10	116.90	9	116.56	116.50	1	17,352	0.01%
2022/12/13	19.1	116.57	6	115.42	115.00	13.1	17,372	0.08%
2022/12/12	1	116.00	3	116.67	117.00	-2	17,320	-0.01%
2022/12/09	12	118.50	5	117.60	117.50	7	17,309	0.04%
2022/12/08	26	119.00	21	119.90	120.00	5	17,160	0.03%
2022/12/07	74.5	124.42	39.1	124.20	121.50	35.4	17,051	0.21%
2022/12/06	44	135.75	21	136.60	134.50	23	16,598	0.14%
2022/12/05	38	137.82	35.2	138.57	138.50	2.9	16,437	0.02%
2022/12/02	7	130.07	16.1	131.70	133.00	-9.1	16,119	-0.06%
2022/12/01	23.1	130.09	39.5	129.75	130.50	-16.4	16,148	-0.10%
2022/11/30	5.5	121.32	7.1	121.79	122.50	-1.6	15,750	-0.01%
2022/11/29	10	120.55	5	120.70	121.00	5	15,778	0.03%
2022/11/28	4	119.88	9	121.61	122.00	-5	15,889	-0.03%
2022/11/25	17	121.35	14	121.25	120.50	3	16,141	0.02%
2022/11/24	7	119.29	11	119.00	120.00	-4	15,990	-0.03%
2022/11/23	7.5	117.47	5.1	117.91	117.50	2.4	15,932	0.02%
2022/11/22	7.1	117.36	9	117.50	118.00	-1.9	15,953	-0.01%
2022/11/21	16	116.94	13	117.73	117.00	3	15,944	0.02%
2022/11/18	32	118.69	19	116.45	116.00	13	15,912	0.08%
2022/11/17	17.1	119.42	7.1	119.64	120.00	10.1	15,766	0.06%
2022/11/16	15	121.87	20.1	121.75	121.50	-5.1	15,764	-0.03%
2022/11/15	20	118.88	23.1	118.91	121.50	-3.1	15,744	-0.02%
2022/11/14	23	120.57	21	119.74	119.00	2	15,626	0.01%
2022/11/11	39	121.45	37.3	121.89	119.50	1.7	15,359	0.01%
2022/11/10	12	112.08	9.4	112.29	113.00	2.6	14,764	0.02%
2022/11/09	52.7	111.63	85.1	111.52	113.50	-32.4	14,573	-0.22%
2022/11/08	24	107.13	45.5	106.96	106.50	-21.5	14,070	-0.15%
2022/11/07	40.5	103.35	12	103.33	104.00	28.5	13,845	0.21%
2022/11/04	17	104.24	3	104.17	105.00	14	13,717	0.10%
2022/11/03	20	106.00	6	106.67	106.50	14	13,615	0.10%
2022/11/02	15.1	107.23	33	107.24	107.50	-18	13,553	-0.13%
2022/11/01	12.1	104.96	10.4	105.71	105.00	1.7	13,357	0.01%
2022/10/31	10	104.25	17.1	104.77	104.50	-7.1	13,314	-0.05%
2022/10/28	20	105.05	54	103.36	103.50	-34	13,372	-0.25%
2022/10/27	28	103.20	13.2	103.13	104.00	14.8	13,498	0.11%
2022/10/26	24	102.08	5	101.30	101.50	19	13,425	0.14%
2022/10/25	11.2	104.61	21.2	104.47	104.50	-10	13,090	-0.08%
2022/10/24	31.5	105.16	45.4	105.42	102.50	-13.9	12,999	-0.11%
2022/10/21	11.5	101.74	12.5	101.98	100.00	-1	12,968	-0.01%
2022/10/20	20	99.59	11.1	99.88	100.50	9	13,114	0.07%
2022/10/19	22.2	103.62	13	103.73	102.00	9.2	13,204	0.07%
2022/10/18	41	103.88	45.1	102.37	102.50	-4.1	13,000	-0.03%
2022/10/17	27.8	98.77	16	100.09	103.50	11.8	12,646	0.09%
2022/10/14	29	96.98	23.1	97.75	99.50	6	12,567	0.05%
2022/10/13	6	93.18	8	91.71	90.50	-2	12,680	-0.02%
2022/10/12	4	94.80	2	94.50	95.30	2	12,686	0.02%
2022/10/11	4.1	93.77	2.1	94.23	92.50	2	12,786	0.02%
2022/10/07	8	100.95	6	100.67	100.50	2	12,896	0.02%
2022/10/06	7	99.57	5.1	99.35	100.50	2	12,854	0.02%
2022/10/05	18.1	100.55	15	99.41	99.00	3.1	12,920	0.02%
2022/10/04	21	97.84	16.2	97.93	99.90	4.8	12,821	0.04%
2022/10/03	2	93.10	20.2	93.92	94.40	-18.2	12,678	-0.14%
2022/09/30	21	90.06	17	90.97	93.00	4	12,805	0.03%
2022/09/29	25	91.80	8	91.00	90.30	17	12,880	0.13%
2022/09/28	1	94.07	4	93.18	92.00	-3	12,806	-0.02%
2022/09/27	7	94.63	5.2	93.65	96.70	1.8	12,851	0.01%
2022/09/26	3.2	94.24	25	95.29	92.60	-21.9	12,840	-0.17%
2022/09/23	19.2	99.84	14	98.51	98.00	5.2	12,910	0.04%
2022/09/22	7	100.79	3	100.17	100.00	4	12,866	0.03%
2022/09/21	6	104.25	4	104.25	103.00	2	12,833	0.02%
2022/09/20	9	105.89	8	105.19	105.00	1	12,853	0.01%
2022/09/19	3	105.67	1	106.50	105.50	2	12,941	0.02%
2022/09/16	5.1	106.59	4	107.38	105.50	1.1	13,033	0.01%
2022/09/15	11	108.64	1	108.00	108.00	10	13,263	0.08%
2022/09/14	5	108.30	4	108.63	109.50	1	13,373	0.01%
2022/09/13	2	111.25	2	112.00	111.50	0	13,424	0.00%
2022/09/12	2	115.00	4	115.00	114.00	-2	13,462	-0.01%
2022/09/08	2.1	110.76	10	111.15	111.50	-8	13,670	-0.06%
2022/09/07	9.1	107.71	6.2	108.45	108.50	2.9	13,949	0.02%
2022/09/06	3	112.00	9	113.11	112.00	-6	14,099	-0.04%
2022/09/05	7.1	113.27	7	112.21	111.50	0.1	14,128	0.00%
2022/09/02	6	111.92	11	112.55	111.50	-5	14,070	-0.04%
2022/09/01	36.9	113.86	13	112.19	111.50	23.9	13,951	0.17%
2022/08/31	4	122.88	37	121.97	123.00	-33	13,744	-0.24%
2022/08/30	44.1	122.81	3	122.83	122.50	41.1	13,797	0.30%
2022/08/29	15	121.13	8	121.19	121.50	7	13,856	0.05%
2022/08/26	15	128.54	18	130.47	127.00	-3	13,872	-0.02%
2022/08/25	11	127.77	15	128.07	129.00	-4	13,911	-0.03%
2022/08/24	23.1	127.28	11	127.55	125.50	12.1	14,102	0.09%
2022/08/23	25	131.42	20.1	130.17	128.50	4.9	14,148	0.03%
2022/08/22	19.6	138.33	11	137.68	136.50	8.6	14,263	0.06%
2022/08/19	16	135.66	11	136.86	137.00	5	14,409	0.03%
2022/08/18	13	131.62	15	132.30	134.00	-2	14,598	-0.01%
2022/08/17	2	133.50	9	135.06	133.00	-7	14,786	-0.05%
2022/08/16	8	135.19	5	135.60	134.00	3	14,910	0.02%
2022/08/15	15	134.97	16	135.25	135.50	-1	14,923	-0.01%
2022/08/12	14	131.00	16.2	131.15	131.00	-2.2	14,717	-0.01%
2022/08/11	18	128.33	13	129.04	128.00	5	14,565	0.03%
2022/08/10	15	127.73	7	126.07	125.50	8	14,606	0.05%
2022/08/09	7	129.29	9	129.83	129.50	-2	14,629	-0.01%
2022/08/08	6	127.33	6	128.00	129.00	0	14,652	0.00%
2022/08/05	11	125.27	19	125.92	126.50	-8	14,664	-0.05%
2022/08/04	9.1	122.25	6	122.58	121.00	3.1	14,570	0.02%
2022/08/03	26.2	125.61	7	125.14	124.00	19.2	14,372	0.13%
2022/08/02	7.1	129.93	8	129.63	130.00	-0.9	14,162	-0.01%
2022/08/01	7	134.14	13.2	133.92	134.00	-6.2	14,122	-0.04%
2022/07/29	13.1	135.24	22	135.68	136.00	-8.9	14,179	-0.06%
2022/07/28	31.5	133.01	21.1	134.89	130.50	10.5	14,090	0.07%
2022/07/27	17.1	147.95	20.1	147.72	149.00	-3	13,770	-0.02%
2022/07/26	32	145.63	13	141.65	141.50	19	13,583	0.14%
2022/07/25	3	143.67	2.1	144.95	146.00	0.9	13,607	0.01%
2022/07/22	5	144.40	12.3	145.00	145.00	-7.3	13,846	-0.05%
2022/07/21	8.5	142.87	13	144.15	145.00	-4.6	14,210	-0.03%
2022/07/20	12	139.25	9	139.22	138.50	3	14,200	0.02%
2022/07/19	6	136.92	5	136.60	134.50	1	14,036	0.01%
2022/07/18	11	135.77	16	136.09	137.00	-5	14,026	-0.04%
2022/07/15	35	132.53	25	133.20	133.50	10	13,869	0.07%
2022/07/14	7.1	131.58	10	130.30	133.50	-2.9	13,727	-0.02%
2022/07/13	10	129.50	7	131.50	128.50	3	13,674	0.02%
2022/07/12	13	127.46	9	128.39	126.00	4	13,583	0.03%
2022/07/11	4	133.38	6	135.17	134.00	-2	13,473	-0.01%
2022/07/08	8	134.38	10	135.95	135.00	-2	13,560	-0.01%
2022/07/07	15	129.00	7	131.21	134.00	8	13,480	0.06%
2022/07/06	11	130.23	18	130.64	127.50	-7	13,380	-0.05%
2022/07/05	2	131.25	6	131.91	133.00	-4	13,413	-0.03%
2022/07/04	5	130.50	11	133.68	130.50	-6	13,325	-0.05%
2022/07/01	16	135.50	7	138.07	130.00	9	13,481	0.07%
2022/06/30	1	141.00	4	142.50	142.50	-3	13,388	-0.02%
2022/06/29	3	143.17	6	141.58	143.00	-3	13,495	-0.02%
2022/06/28	9	143.00	8	143.94	144.00	1	13,495	0.01%
2022/06/27	47	152.88	49	152.62	151.00	-2	13,503	-0.01%
2022/06/24	3	142.67	8	142.81	142.50	-5	13,538	-0.04%
2022/06/23	22	139.18	30	141.88	138.50	-8	13,436	-0.06%
2022/06/22	6	146.25	4	147.88	145.00	2	13,301	0.02%
2022/06/21	11	149.55	26	148.48	153.00	-15	13,194	-0.11%
2022/06/20	11	145.23	12	145.75	143.00	-1	13,158	-0.01%
2022/06/17	67	146.04	69.5	144.55	148.00	-2.5	13,111	-0.02%
2022/06/16	17	147.59	21	148.60	143.00	-4	13,017	-0.03%
2022/06/15	34.3	154.53	5	154.20	148.00	29.3	12,813	0.23%
2022/06/14	6.1	159.74	6	161.83	163.00	0.1	12,769	0.00%
2022/06/13	10.1	161.20	2	161.00	161.00	8.1	12,835	0.06%
2022/06/10	6	166.33	11	165.59	168.00	-5	12,980	-0.04%
2022/06/09	9	168.28	6	169.75	167.50	3	12,990	0.02%
2022/06/08	10.1	169.35	6	169.17	168.50	4.1	12,915	0.03%
2022/06/07	16	168.16	10	167.90	166.50	6	12,937	0.05%
2022/06/06	31	169.73	24	169.35	170.00	7	13,001	0.05%
2022/06/02	14	166.04	18	166.69	167.50	-4	13,095	-0.03%
2022/06/01	28.1	167.00	15	167.00	166.00	13.1	13,153	0.10%
2022/05/31	10	172.00	10.1	172.90	175.00	-0.1	13,006	0.00%
2022/05/30	9	172.22	36	169.71	172.50	-27	12,960	-0.21%
2022/05/27	25	160.46	33.2	163.03	160.50	-8.2	12,843	-0.06%
2022/05/26	29.1	156.87	18	157.83	156.50	11.1	13,010	0.09%
2022/05/25	14	160.71	11	161.27	164.50	3	13,056	0.02%
2022/05/24	8.4	161.94	3	161.00	160.50	5.4	12,946	0.04%
2022/05/20	9	171.44	2	170.25	169.00	7	12,785	0.05%
2022/05/19	0	0.00	2	171.00	173.50	-2	12,806	-0.02%
2022/05/18	11	175.50	12	176.75	175.00	-1	12,902	-0.01%
2022/05/17	12	172.25	10	173.65	174.00	2	12,822	0.02%
2022/05/16	24	173.27	6.1	172.30	169.50	17.9	12,833	0.14%
2022/05/13	0	0.00	4	171.87	172.50	-4	12,711	-0.03%
2022/05/12	3.6	166.41	2	168.50	164.00	1.6	12,656	0.01%
2022/05/10	3.1	169.27	8	168.31	172.00	-4.9	12,687	-0.04%
2022/05/09	4.6	171.02	0	0.00	166.50	4.6	12,792	0.04%
2022/05/06	6.4	170.16	1	175.89	170.50	5.4	12,849	0.04%
2022/05/05	4	183.25	11	184.09	181.00	-7	12,688	-0.06%
2022/05/04	13	177.65	5	176.80	177.00	8	12,499	0.06%
2022/05/03	1	172.99	3	174.00	175.00	-2	12,356	-0.02%
2022/04/29	6	170.32	13	168.38	171.50	-7	12,334	-0.06%
2022/04/28	18	161.80	16	160.97	160.50	2	12,098	0.02%
2022/04/27	31	166.10	37	166.41	167.50	-6	11,828	-0.05%
2022/04/26	16.1	171.66	0	0.00	168.50	16.1	11,380	0.14%
2022/04/25	14.1	175.93	2	176.75	178.00	12.1	11,284	0.11%
2022/04/22	10	186.35	2	186.00	184.00	8	11,231	0.07%
2022/04/21	3	195.50	4	196.13	197.00	-1	11,195	-0.01%
2022/04/20	5	191.80	18	192.56	192.50	-13	11,212	-0.12%
2022/04/19	1	190.00	24	189.71	188.50	-23	11,181	-0.21%
2022/04/18	1	175.50	11	183.23	184.00	-10	11,184	-0.09%
2022/04/15	11	182.36	3	185.17	181.00	8	11,315	0.07%
2022/04/14	8	189.06	5	191.41	189.50	3	11,392	0.03%
2022/04/13	6.2	183.64	3	183.17	187.00	3.2	11,354	0.03%
2022/04/12	15	185.80	26	185.52	185.50	-11	11,335	-0.10%
2022/04/11	27	184.57	15	185.30	182.50	12	11,225	0.11%
2022/04/08	8.2	192.90	5	193.00	192.00	3.2	11,119	0.03%
2022/04/07	60.4	198.56	37	197.39	192.50	23.4	11,093	0.21%
2022/04/06	12	200.75	8.1	202.07	205.00	3.9	10,782	0.04%
2022/04/01	16.1	201.57	31.1	198.96	202.50	-15	10,648	-0.14%
2022/03/31	11	193.46	5	196.00	194.50	6	10,713	0.06%
2022/03/30	3	197.50	4.5	198.44	198.00	-1.5	10,682	-0.01%
2022/03/29	18.4	197.56	12	193.79	193.50	6.4	10,621	0.06%
2022/03/28	2	199.00	0.2	198.50	201.00	1.9	10,430	0.02%
2022/03/25	8.1	202.76	8	203.06	203.00	0.1	10,409	0.00%
2022/03/24	2.1	201.48	2	202.00	202.00	0.1	10,308	0.00%
2022/03/23	4	201.25	12.2	202.07	199.50	-8.2	10,287	-0.08%
2022/03/22	5	191.00	5	192.50	193.50	0	10,185	0.00%
2022/03/21	41.3	191.22	38	193.87	192.00	3.3	10,192	0.03%
2022/03/18	9	186.33	10	184.25	188.00	-1	10,105	-0.01%
2022/03/17	17	182.62	33	181.89	186.50	-16	10,020	-0.16%
2022/03/16	15	171.43	15	173.33	172.50	0	9,818	0.00%
2022/03/15	38.1	177.82	32.2	178.26	172.00	5.9	9,746	0.06%
2022/03/14	14	190.46	7	187.21	188.00	7	9,658	0.07%
2022/03/11	3	190.67	4	191.13	193.00	-1	9,703	-0.01%
2022/03/10	1.1	195.41	15	195.77	197.00	-13.9	9,742	-0.14%
2022/03/09	12	185.92	9	187.94	186.00	3	9,942	0.03%
2022/03/08	13.1	192.24	21	192.02	185.50	-8	10,028	-0.08%
2022/03/07	22.2	200.59	3	199.67	197.00	19.2	9,976	0.19%
2022/03/04	7	217.86	13.1	218.54	217.50	-6.1	10,116	-0.06%
2022/03/03	11.1	219.62	5	220.80	217.00	6.1	10,209	0.06%
2022/03/02	22.1	220.50	20	222.85	222.50	2.1	10,300	0.02%
2022/03/01	40	229.85	28	230.72	224.50	12	10,268	0.12%
2022/02/25	21.1	220.37	26	221.25	227.00	-4.9	9,965	-0.05%
2022/02/24	8	214.50	10	216.80	212.00	-2	9,643	-0.02%
2022/02/23	6	213.17	7	214.50	213.50	-1	9,527	-0.01%
2022/02/22	3	208.99	1	211.00	210.00	2	9,546	0.02%
2022/02/21	20	218.63	8.2	216.35	216.50	11.8	9,569	0.12%
2022/02/18	7.1	217.88	4	219.25	218.00	3.1	9,639	0.03%
2022/02/17	6	216.33	1	221.50	214.50	5	9,695	0.05%
2022/02/16	9.2	219.77	2	221.50	217.50	7.2	9,885	0.07%
2022/02/15	5.1	216.78	10	219.00	215.50	-4.9	9,957	-0.05%
2022/02/14	6	215.75	4	214.50	215.50	2	10,091	0.02%
2022/02/11	4	220.25	7	221.14	221.50	-3	10,208	-0.03%
2022/02/10	11	220.00	5	225.10	221.00	6	10,273	0.06%
2022/02/09	10	214.05	22.3	219.18	224.50	-12.3	10,328	-0.12%
2022/02/08	6	208.42	7	210.00	210.00	-1	10,357	-0.01%
2022/02/07	1.1	201.60	1	203.00	202.50	0.1	10,415	0.00%
2022/01/26	2	201.00	2	202.00	201.50	0	10,728	0.00%
2022/01/25	3	200.00	0	0.00	198.00	3	11,165	0.03%
2022/01/24	1	201.50	5	199.50	206.00	-4	11,590	-0.03%
2022/01/21	5	204.00	4	204.00	200.50	1	12,083	0.01%
2022/01/20	9	211.89	5	211.60	213.00	4	12,331	0.03%
2022/01/19	4	211.50	0.1	213.50	213.00	4	13,147	0.03%
2022/01/18	4.1	215.67	17	219.24	217.50	-13	13,603	-0.10%
2022/01/17	1	203.50	4	207.13	208.50	-3	13,734	-0.02%
2022/01/14	1	193.00	1	194.50	201.00	0	14,096	0.00%
2022/01/13	1	200.00	4	202.25	200.50	-3	14,596	-0.02%
2022/01/12	1	201.00	5	202.50	201.00	-4	15,503	-0.03%
2022/01/11	5	203.90	2	200.00	200.00	3	15,874	0.02%
2022/01/10	14.2	203.24	5	204.60	206.50	9.2	16,040	0.06%
2022/01/07	9.1	216.81	0	0.00	212.50	9.1	16,284	0.06%
2022/01/06	3.1	224.81	3	228.50	228.00	0.1	16,485	0.00%
2022/01/05	7	231.00	3	234.17	230.00	4	16,749	0.02%
2022/01/04	3	238.17	2	235.00	235.50	1	17,006	0.01%
2022/01/03	0	0.00	1	237.00	236.00	-1	17,532	-0.01%
2021/12/30	3	234.00	1	234.50	233.00	2	17,819	0.01%
2021/12/29	2	237.00	0	0.00	236.50	2	17,930	0.01%
2021/12/27	21	243.40	14	245.43	237.00	7	18,566	0.04%
2021/12/24	1	238.00	1	237.50	238.50	0	18,515	0.00%
2021/12/23	4	235.50	18	237.64	237.50	-14	18,745	-0.07%
2021/12/22	0	0.00	2	232.00	232.00	-2	18,920	-0.01%
2021/12/20	4	231.00	2	227.75	226.50	2	19,327	0.01%
2021/12/17	1	231.00	1	230.50	231.00	0	19,509	0.00%
2021/12/16	4	232.00	9.2	231.98	233.50	-5.2	19,787	-0.03%
2021/12/15	4	222.75	4	228.13	227.00	0	19,869	0.00%
2021/12/14	8.1	221.70	1	221.00	220.00	7.1	19,971	0.04%
2021/12/13	3	227.50	3	228.67	230.50	0	20,096	0.00%
2021/12/10	5.2	226.73	4	225.76	225.50	1.1	20,165	0.01%
2021/12/09	5	232.80	1	229.50	229.50	4	20,198	0.02%
2021/12/08	2	235.00	6	236.08	237.00	-4	20,324	-0.02%
2021/12/07	18.1	232.47	4.2	231.48	228.00	13.9	20,560	0.07%
2021/12/06	9	234.28	5	235.10	237.00	4	20,856	0.02%
2021/12/03	1	240.50	14.1	239.10	241.00	-13.1	21,325	-0.06%
2021/12/02	5	228.40	8	230.06	230.00	-3	21,728	-0.01%
2021/12/01	12.2	231.34	3	229.00	228.00	9.2	22,102	0.04%
2021/11/30	13.1	238.80	10	238.95	240.50	3.1	22,466	0.01%
2021/11/29	6.2	227.84	9	229.89	234.00	-2.9	22,504	-0.01%
2021/11/26	14	238.07	10.1	235.01	231.00	3.9	22,542	0.02%
2021/11/25	10.1	238.73	7	239.00	239.00	3.1	22,725	0.01%
2021/11/24	4	238.75	9	239.33	234.50	-5	22,834	-0.02%
2021/11/23	4	233.38	7	232.50	232.00	-3	23,249	-0.01%
2021/11/22	5	231.90	3	233.98	238.00	2	23,423	0.01%
2021/11/19	3	236.00	2	238.00	235.00	1	23,817	0.00%
2021/11/18	4	237.63	6	238.50	236.50	-2	24,138	-0.01%
2021/11/17	11	234.28	6	235.90	243.00	5	24,245	0.02%
2021/11/16	10.1	237.36	9.2	236.24	236.00	0.9	24,279	0.00%
2021/11/15	15.2	249.05	14	252.32	243.00	1.2	24,276	0.00%
2021/11/12	2	247.75	11	250.95	251.00	-9	24,240	-0.04%
2021/11/11	17	245.27	8.1	246.74	243.50	9	24,079	0.04%
2021/11/10	17.1	248.73	15.2	245.87	250.00	1.9	23,974	0.01%
2021/11/09	2.1	245.95	15	245.73	243.50	-12.9	23,930	-0.05%
2021/11/08	15.2	242.99	8	242.75	242.50	7.2	23,982	0.03%
2021/11/05	19.4	242.03	24	245.42	249.50	-4.7	23,957	-0.02%
2021/11/04	18	241.81	20	244.03	242.00	-2	23,880	-0.01%
2021/11/03	29	234.34	33	235.98	241.50	-4	23,773	-0.02%
2021/11/02	32	241.55	24.1	238.65	233.00	7.9	23,548	0.03%
2021/11/01	34.1	246.90	24.1	247.25	239.50	10	23,279	0.04%
2021/10/29	40.2	245.23	33.2	246.22	244.00	7	22,958	0.03%
2021/10/28	25.1	248.05	18	247.06	246.50	7.1	22,556	0.03%
2021/10/27	48.1	251.61	59.4	252.14	249.50	-11.3	22,275	-0.05%
2021/10/26	36.4	243.20	26	240.83	236.00	10.4	21,599	0.05%
2021/10/25	7	240.71	16.1	241.56	245.00	-9.1	21,430	-0.04%
2021/10/22	23	238.28	21	237.07	236.50	2	21,501	0.01%
2021/10/21	25.1	239.21	10.1	239.87	233.00	15.1	21,414	0.07%
2021/10/20	48	240.89	40.3	243.74	248.00	7.7	20,975	0.04%
2021/10/19	11	230.91	35	233.09	237.50	-24	20,214	-0.12%
2021/10/18	7	212.86	8	214.00	216.00	-1	20,181	0.00%
2021/10/15	16.1	210.85	21	210.93	210.00	-5	20,158	-0.02%
2021/10/14	15	202.97	10.2	202.46	200.00	4.8	19,953	0.02%
2021/10/13	32	208.44	28	203.96	203.00	4	19,745	0.02%
2021/10/12	18	219.94	20	219.80	219.00	-2	19,609	-0.01%
2021/10/08	24	215.67	27	217.72	221.00	-3	19,698	-0.02%
2021/10/07	10	203.15	36	205.94	211.00	-26	19,487	-0.13%
2021/10/06	16	197.91	16	194.31	192.00	0	19,542	0.00%
2021/10/05	27	196.87	39.1	195.66	201.50	-12.1	19,785	-0.06%
2021/10/04	16	201.84	17	201.26	191.00	-1	19,784	-0.01%
2021/10/01	10	199.95	14	199.82	200.50	-4	20,020	-0.02%
2021/09/30	2	199.00	5	199.30	202.00	-3	20,296	-0.01%
2021/09/29	13.1	198.19	14	196.50	193.00	-0.9	20,608	0.00%
2021/09/28	6.2	199.34	6	202.00	207.00	0.2	20,728	0.00%
2021/09/27	27	209.63	6	211.75	206.50	21	20,624	0.10%
2021/09/24	13	216.65	13	217.85	217.00	0	20,506	0.00%
2021/09/23	19	212.39	17	212.71	215.00	2	20,337	0.01%
2021/09/22	11.1	205.93	5	203.40	204.00	6.1	20,080	0.03%
2021/09/17	9	207.72	13.5	209.06	212.00	-4.5	20,105	-0.02%
2021/09/16	15	206.53	14	206.86	205.00	1	20,087	0.00%
2021/09/15	9.2	199.85	7	200.00	204.00	2.2	20,140	0.01%
2021/09/14	16	204.75	15	204.80	202.50	1	20,576	0.00%
2021/09/13	23	205.15	16	202.47	202.50	7	21,004	0.03%
2021/09/10	24	205.77	29	206.82	209.50	-5	21,183	-0.02%
2021/09/09	23	201.78	46.1	201.19	204.00	-23.1	21,152	-0.11%
2021/09/08	44	204.36	8	205.69	200.50	36	20,915	0.17%
2021/09/07	43	218.15	36.2	218.03	222.50	6.8	20,466	0.03%
2021/09/06	47.2	223.00	59.1	224.55	229.00	-11.9	19,797	-0.06%
2021/09/03	37	211.72	39	213.42	219.00	-2	19,314	-0.01%
2021/09/02	15.2	200.85	18	202.47	202.50	-2.8	18,905	-0.01%
2021/09/01	34	197.47	35	198.56	198.00	-1	18,890	-0.01%
2021/08/31	29	198.12	21	197.79	200.50	8	19,285	0.04%
2021/08/30	16	203.19	14.1	203.03	205.00	1.9	19,724	0.01%
2021/08/27	47.1	204.11	51.1	204.77	202.00	-4	19,769	-0.02%
2021/08/26	5.1	193.09	2.1	191.84	196.00	3	19,606	0.02%
2021/08/25	28.1	193.08	34	194.82	195.50	-5.9	19,482	-0.03%
2021/08/24	11	185.18	7	183.00	185.00	4	19,144	0.02%
2021/08/23	1	175.00	10.1	181.48	184.50	-9.1	18,981	-0.05%
2021/08/20	18	165.83	22	167.73	168.00	-4	18,870	-0.02%
2021/08/19	3	164.83	3	161.00	159.00	0	18,780	0.00%
2021/08/18	15	168.87	16	171.03	172.50	-1	18,751	-0.01%
2021/08/17	2	166.00	0	0.00	165.50	2	18,722	0.01%
2021/08/16	13	171.76	15	172.33	172.50	-2	18,727	-0.01%
2021/08/13	24	175.08	14.3	177.19	174.50	9.7	18,812	0.05%
2021/08/12	10.3	178.88	15	179.27	180.00	-4.7	18,829	-0.02%
2021/08/11	9	174.44	3	175.83	170.50	6	18,676	0.03%
2021/08/10	5.2	172.71	7	178.57	181.00	-1.8	18,783	-0.01%
2021/08/09	3.1	176.56	2	176.50	176.00	1.1	18,841	0.01%
2021/08/06	11	182.36	7	182.64	181.50	4	18,864	0.02%
2021/08/05	15	185.07	16	187.09	186.50	-1	18,898	-0.01%
2021/08/04	18.1	187.62	9	183.11	182.00	9.1	18,944	0.05%
2021/08/03	7	188.29	7	189.36	190.00	0	18,935	0.00%
2021/08/02	8	185.00	8.1	185.62	188.00	-0.1	18,806	0.00%
2021/07/30	10	186.90	2	188.50	184.00	8	18,849	0.04%
2021/07/29	18	190.33	21.1	191.51	194.00	-3.1	18,762	-0.02%
2021/07/28	19.2	173.97	16	178.41	179.50	3.2	18,481	0.02%
2021/07/27	12.7	186.92	8	189.81	184.00	4.7	18,249	0.03%
2021/07/26	4.1	195.37	1.1	196.00	197.00	3	18,009	0.02%
2021/07/23	8.2	209.61	7.3	209.13	199.50	0.9	17,961	0.00%
2021/07/22	11	200.68	15.1	202.50	209.50	-4.1	18,108	-0.02%
2021/07/21	6.1	191.43	6	193.17	190.50	0.1	17,898	0.00%
2021/07/20	8	189.00	6	192.08	186.00	2	17,766	0.01%
2021/07/19	9.2	189.58	5.1	187.52	186.50	4.1	17,608	0.02%
2021/07/16	14.1	190.37	13	191.04	193.00	1.1	17,533	0.01%
2021/07/15	18	191.25	31	191.13	195.50	-13	17,337	-0.07%
2021/07/14	33.3	183.77	25.5	183.98	181.00	7.9	16,919	0.05%
2021/07/13	22.3	181.68	15	183.40	176.50	7.3	16,770	0.04%
2021/07/12	25.1	183.04	19.2	185.11	188.50	5.9	16,627	0.04%
2021/07/09	14.2	174.32	22.5	173.51	176.00	-8.3	16,335	-0.05%
2021/07/08	8	169.26	29	170.09	174.00	-21	16,122	-0.13%
2021/07/07	23	160.78	20	162.08	159.00	3	15,711	0.02%
2021/07/06	19	155.05	25	155.38	159.00	-6	15,290	-0.04%
2021/07/05	4	138.00	23	146.89	150.00	-19	14,862	-0.13%
2021/07/02	8	135.44	10	134.95	136.50	-2	14,581	-0.01%
2021/07/01	7	130.86	3	130.83	130.00	4	14,533	0.03%
2021/06/30	1	131.00	2	132.75	135.00	-1	14,662	-0.01%
2021/06/29	4	132.25	4	132.25	131.00	0	14,834	0.00%
2021/06/28	16.5	132.36	1	131.50	131.50	15.5	15,167	0.10%
2021/06/25	6	137.58	12.4	139.69	136.50	-6.4	15,362	-0.04%
2021/06/24	20	140.43	22	138.52	136.50	-2	15,430	-0.01%
2021/06/23	67	138.04	49	135.49	137.00	18	15,546	0.12%
2021/06/22	9.1	131.20	66.1	130.70	137.50	-57	15,065	-0.38%
2021/06/21	19.1	126.84	12	127.96	125.00	7.1	14,550	0.05%
2021/06/18	19	125.55	29	125.81	124.50	-10	14,173	-0.07%
2021/06/17	8.1	120.35	12	120.42	122.00	-3.9	13,875	-0.03%
2021/06/16	12	117.54	6	117.42	115.50	6	13,705	0.04%
2021/06/15	16	118.91	13	118.88	118.50	3	13,595	0.02%
2021/06/11	7	120.00	3	118.83	118.00	4	13,544	0.03%
2021/06/10	2	121.50	12	121.29	121.50	-10	13,417	-0.07%
2021/06/09	24	123.00	22	122.80	121.50	2	13,330	0.02%
2021/06/08	64	126.46	25	124.18	122.00	39	13,062	0.30%
2021/06/07	27	120.78	46	122.37	126.00	-19	12,554	-0.15%
2021/06/04	12	115.92	7	116.07	116.00	5	11,828	0.04%
2021/06/03	16	110.78	43.1	114.70	118.50	-27.1	11,556	-0.23%
2021/06/02	1	111.00	7	110.14	108.50	-6	11,197	-0.05%
2021/06/01	4	109.50	13.1	111.31	109.50	-9.1	11,169	-0.08%
2021/05/31	13	108.96	22	108.25	109.50	-9	11,115	-0.08%
2021/05/28	8	104.31	12	104.96	104.50	-4	10,979	-0.04%
2021/05/27	14	101.57	11	103.59	103.00	3	10,978	0.03%
2021/05/26	22	106.05	9	104.67	104.50	13	10,998	0.12%
2021/05/25	29	101.58	30.2	103.06	104.50	-1.2	11,058	-0.01%
2021/05/24	47	94.89	43	94.82	96.00	4	11,321	0.04%
2021/05/21	7	92.73	34	92.57	94.40	-27	11,439	-0.24%
2021/05/20	25	91.44	1	89.10	88.20	24	11,606	0.21%
2021/05/19	12	94.90	10	93.87	94.00	2	11,700	0.02%
2021/05/18	15	92.32	14	94.61	94.20	1	11,978	0.01%
2021/05/17	9	91.44	15	90.73	90.20	-6	12,115	-0.05%
2021/05/14	5	90.40	15	91.67	89.20	-10	12,079	-0.08%
2021/05/13	20	87.36	18	88.96	86.10	2	12,285	0.02%
2021/05/12	12	81.78	26	87.74	87.40	-14	12,262	-0.11%
2021/05/11	4	89.33	2	89.45	88.00	2	12,169	0.02%
2021/05/10	15.1	97.89	0	0.00	96.20	15.1	12,243	0.12%
2021/05/07	5	99.90	7	99.93	100.50	-2	12,339	-0.02%
2021/05/06	3	98.43	5	98.02	95.50	-2	12,339	-0.02%
2021/05/05	8.1	97.10	18	98.41	95.00	-9.9	12,391	-0.08%
2021/05/04	13	101.50	11	98.28	97.60	2	12,417	0.02%
2021/05/03	17	101.94	14	102.14	102.00	3	12,442	0.02%
2021/04/29	29	107.36	13	106.23	105.50	16	12,594	0.13%
2021/04/28	16	109.63	16.1	112.10	109.00	-0.1	12,756	0.00%
2021/04/27	30.5	106.72	15	107.67	107.50	15.5	12,631	0.12%
2021/04/26	17	112.56	3	111.00	111.00	14	12,451	0.11%
2021/04/23	20	109.40	20	112.25	113.00	0	12,412	0.00%
2021/04/22	7	109.93	16.1	110.46	108.50	-9.1	12,462	-0.07%
2021/04/21	15	111.63	21	112.98	111.00	-6	12,475	-0.05%
2021/04/20	3	113.67	2	113.50	114.00	1	12,822	0.01%
2021/04/19	23	114.67	12	113.21	113.00	11	13,083	0.08%
2021/04/16	7	116.43	25.1	115.76	116.50	-18.1	13,118	-0.14%
2021/04/15	8	108.75	13	110.12	110.50	-5	12,997	-0.04%
2021/04/14	8	103.88	2	106.25	104.50	6	13,102	0.05%
2021/04/13	10	108.65	1	111.00	107.50	9	13,201	0.07%
2021/04/12	3	111.67	7	112.00	112.00	-4	13,332	-0.03%
2021/04/09	14	113.75	20	114.70	112.00	-6	13,534	-0.04%
2021/04/08	33	113.53	21	113.45	112.00	12	13,409	0.09%
2021/04/07	11	113.00	10	114.20	115.00	1	13,361	0.01%
2021/04/06	16	110.78	26	112.35	116.00	-10	13,343	-0.07%
2021/04/01	43	111.01	37	109.69	109.50	6	13,182	0.05%
2021/03/31	23	109.13	24	110.83	112.00	-1	12,952	-0.01%
2021/03/30	18.1	106.50	24	106.50	105.50	-6	12,575	-0.05%
2021/03/29	11.1	101.76	4.1	101.12	100.50	7	12,244	0.06%
2021/03/26	5	98.88	68	98.25	102.50	-63	12,027	-0.52%
2021/03/25	38	93.60	10	94.71	93.30	28	11,722	0.24%
2021/03/24	4	94.25	11	93.69	93.30	-7	11,666	-0.06%
2021/03/23	16	92.04	13	91.38	90.70	3	11,678	0.03%
2021/03/22	4	90.13	4	91.40	91.50	0	11,766	0.00%
2021/03/19	16	90.74	6	90.30	90.60	10	11,844	0.08%
2021/03/18	7	93.64	11	93.85	93.40	-4	11,924	-0.03%
2021/03/17	4	93.55	6	93.02	92.70	-2	12,204	-0.02%
2021/03/16	5	93.38	1	93.50	93.30	4	12,264	0.03%
2021/03/15	25	94.38	17	93.85	93.70	8	12,329	0.06%
2021/03/12	2	95.25	5	96.32	95.00	-3	12,394	-0.02%
2021/03/11	17	94.42	12	94.68	94.90	5	12,461	0.04%
2021/03/10	3	93.63	8	94.51	94.90	-5	12,435	-0.04%
2021/03/09	3	90.17	5	90.60	89.60	-2	12,473	-0.02%
2021/03/08	4	94.08	6	93.25	92.20	-2	12,630	-0.02%
2021/03/05	1	91.60	1	92.00	91.10	0	13,043	0.00%
2021/03/04	0	0.00	2	93.10	92.00	-2	13,503	-0.01%
2021/03/03	1	92.00	0	0.00	92.00	1	14,129	0.01%
2021/03/02	4	95.18	1	97.30	93.60	3	14,989	0.02%
2021/02/26	8.1	97.22	6	97.05	96.10	2.1	15,742	0.01%
2021/02/25	19	98.84	21	98.09	99.50	-2	16,067	-0.01%
2021/02/24	59	99.82	78	98.76	96.50	-19	15,944	-0.12%
2021/02/23	31	97.88	23	97.17	95.30	8	15,577	0.05%
2021/02/22	16	98.16	13	97.45	98.50	3	15,472	0.02%
2021/02/19	5	92.16	21	92.04	93.00	-16	15,248	-0.10%
2021/02/18	9	89.37	25.1	90.27	91.30	-16.1	15,315	-0.10%
2021/02/17	5	83.44	19.1	85.45	88.30	-14.1	15,075	-0.09%
2021/02/05	15	80.93	19	80.78	80.30	-4	14,865	-0.03%
2021/02/04	10.1	79.33	7	80.60	82.00	3.1	14,829	0.02%
2021/02/03	4	78.33	12	78.07	79.10	-8	14,645	-0.05%
2021/02/02	2	75.10	3	75.27	75.50	-1	14,931	-0.01%
2021/02/01	8	75.19	10	76.00	74.30	-2	14,977	-0.01%
2021/01/29	18	79.41	2	79.85	78.10	16	15,047	0.11%
2021/01/28	8	82.96	5	82.34	81.60	3	15,432	0.02%
2021/01/27	12	85.77	8	87.51	85.50	4	16,075	0.02%
2021/01/26	10.1	88.08	10	89.18	87.10	0.1	16,288	0.00%
2021/01/25	20	88.51	7	90.13	87.90	13	16,816	0.08%
2021/01/22	14	91.24	16.2	91.05	91.50	-2.2	16,867	-0.01%
2021/01/21	24	90.16	35	90.42	89.30	-11	17,204	-0.06%
2021/01/20	19.2	88.92	22	89.68	87.20	-2.9	17,173	-0.02%
2021/01/19	0	0.00	7	88.44	87.70	-7	17,140	-0.04%
2021/01/18	4	86.20	2	87.40	88.10	2	17,175	0.01%
2021/01/15	3	87.80	12	88.88	88.30	-9	17,186	-0.05%
2021/01/14	18	88.33	25	88.46	87.70	-7	17,319	-0.04%
2021/01/13	25	90.52	9	91.27	89.10	16	17,321	0.09%
2021/01/12	9	89.62	16	90.18	90.00	-7	17,027	-0.04%
2021/01/11	5	88.08	27	88.12	88.70	-22	16,874	-0.13%
2021/01/08	18	86.69	76	87.02	86.20	-58	16,876	-0.34%
2021/01/07	29	86.85	44	87.51	88.20	-15	17,285	-0.09%
2021/01/06	19	86.77	21	87.07	85.00	-2	17,545	-0.01%
2021/01/05	30	85.43	8	85.68	85.80	22	17,390	0.13%
2021/01/04	37	84.73	30	83.86	85.00	7	17,323	0.04%
2020/12/31	13	80.63	2	80.80	80.90	11	17,264	0.06%
2020/12/30	4	80.48	10	80.90	80.50	-6	17,305	-0.03%
2020/12/29	7	81.23	8	81.38	80.40	-1	17,324	-0.01%
2020/12/28	4	80.60	8	81.33	80.50	-4	17,313	-0.02%
2020/12/23	2	81.60	7.1	80.20	82.00	-5.1	17,506	-0.03%
2020/12/22	0	0.00	4	81.35	80.00	-4	17,610	-0.02%
2020/12/21	1	81.60	0	0.00	82.20	1	17,662	0.01%
2020/12/18	1	83.70	1	83.60	84.40	0	17,650	0.00%
2020/12/17	2	85.00	3	84.17	84.00	-1	17,731	-0.01%
2020/12/16	10.1	85.02	3	85.50	84.70	7.1	17,683	0.04%
2020/12/15	11	85.69	4	85.27	84.00	7	17,650	0.04%
2020/12/14	12	85.29	11	84.98	86.30	1	17,707	0.01%
2020/12/11	78	85.69	9	85.66	83.60	69	17,937	0.38%
2020/12/10	3	84.60	3	84.87	84.20	0	18,101	0.00%
2020/12/09	8	85.93	4	86.38	85.70	4	18,131	0.02%
2020/12/08	5	86.52	4	87.03	86.70	1	18,114	0.01%
2020/12/07	24	87.20	12	86.50	85.50	12	18,060	0.07%
2020/12/04	11	85.82	9	86.08	85.90	2	17,952	0.01%
2020/12/03	1	84.90	6	85.42	87.10	-5	17,902	-0.03%
2020/12/02	7	86.83	10	86.29	86.80	-3	17,932	-0.02%
2020/12/01	21	86.15	13	86.93	85.80	8	17,834	0.04%
2020/11/30	45	92.52	31	92.03	90.70	14	17,563	0.08%
2020/11/27	106	92.37	77	91.73	91.00	29	17,211	0.17%	大買/
2020/11/26	49	88.90	80	90.41	92.40	-31	16,793	-0.18%
2020/11/25	32	85.93	28	84.95	84.00	4	15,961	0.03%
2020/11/24	10	83.03	44	83.91	84.70	-34	15,358	-0.22%
2020/11/23	16	76.74	6	76.85	77.00	10	15,027	0.07%
2020/11/20	8	75.18	4	75.63	75.20	4	14,990	0.03%
2020/11/19	9	75.93	3	75.67	75.60	6	15,066	0.04%
2020/11/18	2	77.75	6	77.68	77.20	-4	15,162	-0.03%
2020/11/17	18	76.99	9	78.32	78.40	9	15,253	0.06%
2020/11/16	4	75.35	1	75.70	75.40	3	15,178	0.02%
2020/11/13	4	75.28	0	0.00	76.00	4	15,309	0.03%
2020/11/12	11	78.77	19	78.08	77.00	-8	15,305	-0.05%
2020/11/11	14	78.44	13	78.22	78.00	1	15,513	0.01%
2020/11/10	26	80.14	14	79.10	78.10	12	16,185	0.07%
2020/11/09	16	78.99	13	78.22	77.80	3	16,619	0.02%
2020/11/06	13	78.62	20	78.05	77.20	-7	17,036	-0.04%
2020/11/05	30	79.38	41	78.58	78.30	-11	17,082	-0.06%
2020/11/04	26	76.08	61	77.00	78.00	-35	16,720	-0.21%
2020/11/03	4	72.18	11	72.91	73.30	-7	16,115	-0.04%
2020/11/02	22	72.15	37	72.07	72.30	-15	15,984	-0.09%
2020/10/30	9	69.27	17	69.35	69.10	-8	15,737	-0.05%
2020/10/29	30	68.70	35	68.87	68.90	-5	15,809	-0.03%
2020/10/28	24	65.95	13	65.02	65.80	11	15,306	0.07%
2020/10/27	10	67.73	9	68.38	67.40	1	15,332	0.01%
2020/10/26	9	67.62	15	68.14	66.70	-6	15,433	-0.04%
2020/10/23	14	67.77	0	0.00	67.80	14	15,551	0.09%
2020/10/22	31	69.54	16	69.20	68.90	15	15,856	0.09%
2020/10/21	12	72.04	12	71.63	71.80	0	15,640	0.00%
2020/10/20	5	71.00	8	71.10	71.50	-3	15,742	-0.02%
2020/10/19	10	71.92	11	72.00	72.40	-1	15,732	-0.01%
2020/10/16	20	72.14	13	71.42	70.10	7	15,759	0.04%
2020/10/15	59	73.26	53	72.70	72.80	6	15,850	0.04%
2020/10/14	25	70.56	46	71.24	72.30	-21	15,363	-0.14%
2020/10/13	4	67.03	1	67.50	67.30	3	14,959	0.02%
2020/10/12	6	68.03	6	68.23	68.40	0	14,992	0.00%
2020/10/08	17	67.96	19	68.36	68.10	-2	15,011	-0.01%
2020/10/07	15	67.14	14	66.87	67.10	1	14,852	0.01%
2020/10/06	4	66.98	3	67.13	66.50	1	14,831	0.01%
2020/10/05	2	67.15	14	67.26	66.60	-12	14,962	-0.08%
2020/09/30	10	64.10	10	65.40	65.90	0	15,080	0.00%
2020/09/29	16	66.40	3	65.33	64.90	13	15,146	0.09%
2020/09/28	4	65.93	19	65.96	66.40	-15	15,193	-0.10%
2020/09/25	14	63.33	15	62.34	62.50	-1	15,142	-0.01%
2020/09/24	3	65.47	8	65.24	64.90	-5	15,156	-0.03%
2020/09/23	28	65.80	39	65.08	65.00	-11	15,192	-0.07%
2020/09/22	16	66.57	34	66.31	66.40	-18	15,480	-0.12%
2020/09/21	8	69.33	4	68.75	68.10	4	15,912	0.03%
2020/09/18	12	68.36	26	68.77	68.90	-14	16,263	-0.09%
2020/09/17	35	68.39	22	68.27	68.00	13	16,280	0.08%
2020/09/16	44	69.88	17	69.48	69.20	27	16,266	0.17%
2020/09/15	47	68.75	29	69.07	68.70	18	16,187	0.11%
2020/09/14	5	64.32	16	64.71	65.40	-11	16,305	-0.07%
2020/09/11	0	0.00	3	62.03	62.20	-3	16,451	-0.02%
2020/09/10	13	63.55	3	63.10	63.20	10	16,575	0.06%
2020/09/09	4	63.33	5	63.62	64.40	-1	16,862	-0.01%
2020/09/08	4	63.98	5	63.88	64.00	-1	17,180	-0.01%
2020/09/07	12	64.88	10	64.15	64.00	2	17,740	0.01%
2020/09/04	1	64.10	12	64.93	67.00	-11	18,605	-0.06%
2020/09/03	17	67.10	11	68.13	66.10	6	19,085	0.03%
2020/09/02	13	67.48	17	66.97	67.40	-4	18,943	-0.02%
2020/09/01	26	66.62	18	67.02	68.00	8	18,918	0.04%
2020/08/31	11	64.42	6	64.75	63.80	5	18,645	0.03%
2020/08/28	23	63.93	8	63.96	63.80	15	18,598	0.08%
2020/08/27	11	66.93	11	67.54	66.60	0	18,462	0.00%
2020/08/26	17	66.97	0	0.00	66.30	17	18,586	0.09%
2020/08/25	2	66.95	6	66.83	67.50	-4	18,694	-0.02%
2020/08/24	9	67.17	17	67.06	66.30	-8	18,625	-0.04%
2020/08/21	18	69.80	7	70.04	68.90	11	18,469	0.06%
2020/08/20	18	70.54	14	72.90	69.80	4	18,355	0.02%
2020/08/19	8	79.74	10	79.54	77.50	-2	18,230	-0.01%
2020/08/18	11	80.40	8	80.56	80.20	3	18,173	0.02%
2020/08/17	4	79.00	24	78.63	79.00	-20	18,069	-0.11%
2020/08/14	37	77.49	34	77.13	77.20	3	17,719	0.02%
2020/08/13	65	83.26	19	82.27	77.90	46	16,916	0.27%
2020/08/12	13	86.42	25	85.86	86.20	-12	16,110	-0.07%
2020/08/11	28	84.14	19	84.39	82.50	9	15,567	0.06%
2020/08/10	4	82.75	7	82.84	82.60	-3	15,235	-0.02%
2020/08/07	8	82.30	13	82.38	80.70	-5	15,084	-0.03%
2020/08/06	12	83.00	21	83.29	83.00	-9	14,933	-0.06%
2020/08/05	15	81.87	53	81.30	81.70	-38	14,694	-0.26%
2020/08/04	48	79.16	26	79.09	77.50	22	14,364	0.15%
2020/08/03	15	77.65	22	76.72	76.00	-7	14,091	-0.05%
2020/07/31	24	76.63	21	77.25	77.40	3	14,018	0.02%
2020/07/30	30	74.60	32	75.03	75.80	-2	13,762	-0.01%
2020/07/29	12	72.59	15	72.58	72.70	-3	13,464	-0.02%
2020/07/28	19	72.27	26	72.25	72.80	-7	13,322	-0.05%
2020/07/27	0	0.00	8	70.03	69.50	-8	13,023	-0.06%
2020/07/24	12	70.71	13	70.55	69.80	-1	13,044	-0.01%
2020/07/23	1	69.60	12	69.96	70.70	-11	12,884	-0.09%
2020/07/22	19	69.56	15	70.27	70.50	4	12,980	0.03%
2020/07/21	22	68.80	15	69.27	69.10	7	12,911	0.05%
2020/07/20	1	64.80	3	64.60	65.20	-2	12,644	-0.02%
2020/07/17	6	65.22	0	0.00	64.70	6	12,639	0.05%
2020/07/16	2	66.90	17	66.08	67.20	-15	12,594	-0.12%
2020/07/15	25	67.19	21	66.74	64.90	4	12,503	0.03%
2020/07/14	8	67.51	11	68.24	67.70	-3	12,380	-0.02%
2020/07/13	4	67.85	6	68.28	68.00	-2	12,348	-0.02%
2020/07/10	24	68.20	25	68.72	67.10	-1	12,452	-0.01%
2020/07/09	19	72.68	56	71.62	71.00	-37	12,414	-0.30%
2020/07/08	9	71.80	10	73.75	73.90	-1	12,229	-0.01%
2020/07/07	6	71.53	18	72.22	72.00	-12	12,119	-0.10%
2020/07/06	3	72.37	5	72.92	73.00	-2	12,037	-0.02%
2020/07/03	23	72.50	14	72.51	71.50	9	11,982	0.08%
2020/07/02	8	72.04	17	72.45	72.90	-9	11,879	-0.08%
2020/07/01	56	72.55	37	72.85	72.50	19	11,799	0.16%
2020/06/30	14	71.35	8	71.29	70.30	6	11,524	0.05%
2020/06/29	35	67.58	23	67.91	67.70	12	11,088	0.11%
2020/06/24	20	65.65	3	65.57	65.70	17	10,727	0.16%
2020/06/23	4	64.68	13	64.94	65.20	-9	10,740	-0.08%
2020/06/22	57	64.85	52.3	65.25	64.70	4.7	10,613	0.04%
2020/06/19	24	65.20	73	64.87	65.50	-49	10,362	-0.47%
2020/06/18	77.3	61.70	59	60.58	62.60	18.3	9,793	0.19%
2020/06/17	15	60.57	20	60.29	60.60	-5	9,542	-0.05%
2020/06/16	19	61.86	26	62.08	61.00	-7	9,437	-0.07%
2020/06/15	24	62.31	18	63.39	61.10	6	9,162	0.07%
2020/06/12	90	64.02	40.2	63.78	62.50	49.8	8,859	0.56%
2020/06/11	33	62.90	37	62.93	65.00	-4	8,373	-0.05%
2020/06/10	47	57.49	55	58.12	59.70	-8	7,388	-0.11%
2020/06/09	19.2	53.50	40	54.10	54.30	-20.8	6,884	-0.30%
2020/06/08	23	53.93	17	54.05	52.80	6	6,868	0.09%
2020/06/05	4	53.10	6	53.17	52.90	-2	6,718	-0.03%
2020/06/04	1	52.70	4	52.80	52.60	-3	6,721	-0.04%
2020/06/03	14	52.51	15	53.17	52.60	-1	6,738	-0.01%
2020/06/02	11	53.04	37	53.33	52.50	-26	6,632	-0.39%
2020/06/01	6	50.00	26.5	49.86	51.20	-20.5	6,401	-0.32%
2020/05/29	4	47.69	13.7	48.09	48.15	-9.7	6,224	-0.16%
2020/05/28	5	47.07	2	46.85	46.70	3	6,153	0.05%
2020/05/27	7	46.94	9.8	46.99	46.30	-2.8	6,158	-0.05%
2020/05/26	21	46.36	7.8	46.22	46.40	13.2	6,110	0.22%
2020/05/25	13	44.92	0	0.00	45.00	13	6,057	0.21%
2020/05/22	23	46.57	6	46.41	46.40	17	6,026	0.28%
2020/05/21	16	47.36	1	48.00	47.35	15	6,228	0.24%
2020/05/20	12	47.08	0	0.00	46.95	12	6,325	0.19%
2020/05/19	12	47.77	2	47.43	48.00	10	6,382	0.16%
2020/05/18	10	48.57	3	48.40	47.90	7	6,374	0.11%
2020/05/15	3	50.97	4	50.70	50.70	-1	6,410	-0.02%
2020/05/14	5	51.82	1	52.20	51.00	4	6,493	0.06%
2020/05/13	4	53.38	11	53.29	53.10	-7	6,489	-0.11%
2020/05/12	5	54.06	1	53.30	53.50	4	6,575	0.06%
2020/05/11	4	54.40	4	54.53	54.70	0	6,782	0.00%
2020/05/08	2	52.95	4	53.15	53.30	-2	6,864	-0.03%
2020/05/07	3	52.47	7	52.87	52.20	-4	6,934	-0.06%
2020/05/06	0	0.00	3	51.80	51.60	-3	7,080	-0.04%
2020/05/05	10	52.04	9	51.62	51.60	1	7,198	0.01%
2020/05/04	7	52.14	23	52.06	52.60	-16	7,160	-0.22%
2020/04/30	2	52.20	7	52.61	52.80	-5	7,118	-0.07%
2020/04/29	4	51.13	12	51.13	51.00	-8	7,048	-0.11%
2020/04/28	14	50.34	4	50.25	50.00	10	6,974	0.14%
2020/04/27	16	50.56	5	50.28	50.40	11	6,979	0.16%
2020/04/24	3	49.35	30	49.95	50.90	-27	6,799	-0.40%
2020/04/23	9	48.09	3	48.33	47.95	6	6,681	0.09%
2020/04/22	2	46.83	5	48.20	48.70	-3	6,628	-0.05%
2020/04/21	6	47.63	20	47.97	47.15	-14	6,560	-0.21%
2020/04/20	11	48.22	7	48.53	48.00	4	6,501	0.06%
2020/04/17	6	48.02	9	47.94	47.25	-3	6,484	-0.05%
2020/04/16	3	47.85	3	47.77	48.25	0	6,393	0.00%
2020/04/15	6	48.33	9	48.08	47.60	-3	6,372	-0.05%
2020/04/14	26	44.92	11	46.40	47.45	15	6,214	0.24%
2020/04/13	2	43.75	0	0.00	43.15	2	6,099	0.03%
2020/04/10	3	43.00	2	43.50	43.70	1	6,161	0.02%
2020/04/09	1	43.00	0	43.85	42.95	1	6,191	0.02%
2020/04/08	9	44.21	5	44.08	43.90	4	6,190	0.06%
2020/04/07	8	44.00	9	43.74	44.30	-1	6,123	-0.02%
2020/04/06	8	42.72	10	42.54	42.20	-2	6,030	-0.03%
2020/04/01	11	41.67	10	41.93	41.70	1	5,971	0.02%
2020/03/31	15	40.00	25	40.07	40.45	-10	5,882	-0.17%
2020/03/30	10	37.53	5	37.96	38.30	5	5,801	0.09%
2020/03/27	8	37.96	12	37.27	36.75	-4	5,793	-0.07%
2020/03/26	1	36.70	2	35.75	36.50	-1	5,722	-0.02%
2020/03/25	7	36.25	13	35.65	35.60	-6	5,689	-0.11%
2020/03/24	11	32.53	2	33.80	33.85	9	5,720	0.16%
2020/03/23	0	0.00	1	31.95	31.10	-1	5,890	-0.02%
2020/03/20	4	32.43	5	33.04	33.40	-1	6,019	-0.02%
2020/03/19	2	31.53	3	32.27	31.05	-1	5,957	-0.02%
2020/03/18	4	35.44	4	35.15	34.50	0	5,950	0.00%
2020/03/17	7	36.64	4	36.46	35.20	3	6,035	0.05%
2020/03/16	21	39.23	0	0.00	39.00	21	6,167	0.34%
2020/03/13	4.4	41.14	19	40.54	42.75	-14.6	6,130	-0.24%
2020/03/12	9	44.95	1	46.40	44.15	8	6,072	0.13%
2020/03/11	3	49.70	1	49.15	48.95	2	6,103	0.03%
2020/03/10	4	49.26	0	0.00	49.60	4	6,198	0.06%
2020/03/09	2	49.85	2	51.60	49.20	0	6,206	0.00%
2020/03/06	1	52.80	2	53.00	52.70	-1	6,156	-0.02%
2020/03/05	2	53.25	4	52.55	52.50	-2	6,247	-0.03%
2020/03/04	19	52.30	8.1	52.37	52.70	10.9	6,363	0.17%
2020/03/03	2	53.60	1	53.20	52.60	1	6,535	0.02%
2020/03/02	6	51.48	7	51.99	52.80	-1	6,924	-0.01%
2020/02/27	3	52.03	4	52.38	51.60	-1	6,949	-0.01%
2020/02/26	4	53.60	3	53.37	52.60	1	6,936	0.01%
2020/02/25	12	55.43	2.9	54.44	54.30	9.1	6,965	0.13%
2020/02/24	4	55.60	7	55.73	55.80	-3	6,912	-0.04%
2020/02/21	1	55.30	2	54.45	54.20	-1	6,832	-0.01%
2020/02/20	2	54.05	11	54.50	54.10	-9	7,202	-0.12%
2020/02/19	0	0.00	2	53.55	53.70	-2	7,179	-0.03%
2020/02/18	0	0.00	17	51.97	52.40	-17	7,190	-0.24%
2020/02/17	0	0.00	12	53.50	54.20	-12	7,103	-0.17%
2020/02/14	4	53.20	5	53.16	53.00	-1	7,021	-0.01%
2020/02/13	6	52.95	84	53.47	53.00	-78	7,030	-1.11%
2020/02/12	7	52.34	6	52.42	52.70	1	6,933	0.01%
2020/02/11	5	49.92	5	50.80	51.20	0	6,750	0.00%
2020/02/10	9	49.67	3	49.33	48.75	6	6,657	0.09%
2020/02/07	19	51.30	14	50.68	50.20	5	6,601	0.08%
2020/02/06	0	0.00	9	50.25	51.30	-9	6,432	-0.14%
2020/02/05	1	47.05	2	47.00	46.65	-1	6,383	-0.02%
2020/02/04	2	46.33	1	46.95	47.20	1	6,436	0.02%
2020/02/03	2	44.53	8	43.73	45.75	-6	6,517	-0.09%
2020/01/31	0	0.00	5	45.82	47.00	-5	6,613	-0.08%
2020/01/30	4	46.33	5	45.91	45.55	-1	6,898	-0.01%
2020/01/20	7	50.10	0	0.00	50.60	7	7,056	0.10%
2020/01/17	0	0.00	3	49.90	50.00	-3	7,249	-0.04%
2020/01/16	2	49.25	0	0.00	48.90	2	7,378	0.03%
2020/01/15	2	49.80	2	49.65	49.95	0	7,489	0.00%
2020/01/14	1	50.10	3	50.23	50.30	-2	7,691	-0.03%
2020/01/13	4	49.71	2	49.83	49.65	2	7,794	0.03%
2020/01/10	0	0.00	2	47.80	48.20	-2	7,916	-0.03%
2020/01/09	4	48.33	0	0.00	48.00	4	8,283	0.05%
2020/01/08	4	48.00	3	47.83	47.95	1	8,495	0.01%
2020/01/07	12.1	48.12	3	48.08	47.95	9.1	8,524	0.11%
2020/01/06	5	49.68	1	49.20	49.10	4	8,494	0.05%
2020/01/03	8	50.66	0	0.00	51.00	8	8,427	0.09%
2020/01/02	4	51.25	1	51.70	51.50	3	8,399	0.04%
2019/12/31	0	0.00	3	52.03	51.80	-3	8,375	-0.04%
2019/12/30	1.2	52.09	0	0.00	51.90	1.2	8,395	0.01%
2019/12/27	4	52.05	6	51.98	52.40	-2	8,438	-0.02%
2019/12/26	13	51.95	0	0.00	51.50	13	8,452	0.15%
2019/12/25	26	51.53	0	0.00	51.90	26	8,516	0.31%
2019/12/24	47	51.80	0	0.00	51.80	47	8,553	0.55%
2019/12/23	7	53.00	9	52.19	52.20	-2	8,517	-0.02%
2019/12/20	1	53.80	2	53.50	53.30	-1	8,486	-0.01%
2019/12/19	4	53.38	3	54.20	54.10	1	8,595	0.01%
2019/12/18	14	54.98	2	55.45	54.40	12	8,588	0.14%
2019/12/17	6	55.37	18	55.56	56.00	-12	8,552	-0.14%
2019/12/16	4	54.08	3	53.93	53.90	1	8,580	0.01%
2019/12/13	1	54.80	2	54.35	54.40	-1	8,806	-0.01%
2019/12/12	12	55.83	4	55.00	55.00	8	9,032	0.09%
2019/12/11	6	54.85	71	55.90	54.70	-65	9,316	-0.70%
2019/12/10	2	53.20	1	54.00	53.40	1	9,089	0.01%
2019/12/09	3	54.47	2	54.45	53.60	1	9,208	0.01%
2019/12/06	0	0.00	3	54.30	54.30	-3	9,375	-0.03%
2019/12/05	4	52.95	5	54.16	54.00	-1	9,346	-0.01%
2019/12/04	4	51.90	1	52.30	52.20	3	9,356	0.03%
2019/12/03	2	51.90	1	51.30	51.80	1	9,329	0.01%
2019/12/02	17	52.06	10	51.38	51.40	7	9,286	0.08%
2019/11/29	18	53.14	27	53.67	53.10	-9	9,220	-0.10%
2019/11/28	20	53.90	22	53.83	53.50	-2	9,071	-0.02%
2019/11/27	47	53.33	42	53.52	54.00	5	8,916	0.06%
2019/11/26	10	51.05	5	50.96	50.40	5	8,457	0.06%
2019/11/25	4.3	49.89	2	49.90	49.70	2.3	8,368	0.03%
2019/11/22	22	51.40	8	50.89	50.50	14	8,329	0.17%
2019/11/21	1	50.20	7	51.44	52.40	-6	8,236	-0.07%
2019/11/20	21	51.05	16	51.52	50.90	5	8,143	0.06%
2019/11/19	21	51.10	38	51.41	50.70	-17	7,953	-0.21%
2019/11/18	2	49.03	2	49.05	49.10	0	7,476	0.00%
2019/11/15	2	48.40	1	48.10	48.40	1	7,428	0.01%
2019/11/14	0	0.00	2	47.70	46.80	-2	7,373	-0.03%
2019/11/13	2	47.70	0	0.00	48.00	2	7,338	0.03%
2019/11/11	0	0.00	1	46.25	46.25	-1	7,237	-0.01%
2019/11/08	15	47.17	11	46.58	46.60	4	7,202	0.06%
2019/11/07	14	47.52	1	47.50	47.50	13	7,151	0.18%
2019/11/06	1	47.90	5	47.92	48.00	-4	7,089	-0.06%
2019/11/04	12	48.84	11	48.90	48.65	1	7,028	0.01%
2019/11/01	3	48.45	16	48.10	48.90	-13	6,960	-0.19%
2019/10/31	8	47.97	8	47.96	48.25	0	6,930	0.00%
2019/10/30	1	48.15	1	48.05	47.80	0	6,857	0.00%
2019/10/29	28	47.79	26	48.90	48.80	2	6,787	0.03%
2019/10/28	7	48.60	21	48.39	48.40	-14	6,693	-0.21%
2019/10/25	7	49.16	8	48.80	49.30	-1	6,506	-0.02%
2019/10/24	10	47.94	24	47.87	47.90	-14	6,327	-0.22%
2019/10/23	1	47.65	12	47.43	47.30	-11	6,254	-0.18%
2019/10/22	35	46.58	40	47.24	47.10	-5	6,156	-0.08%
2019/10/21	3	45.97	6	46.33	46.20	-3	5,978	-0.05%
2019/10/18	25	45.62	22	45.58	45.45	3	5,877	0.05%
2019/10/17	30	45.42	99	45.28	45.50	-69	5,737	-1.20%
2019/10/16	72	43.34	71	44.05	44.15	1	5,387	0.02%
2019/10/15	3	41.50	26	41.67	41.85	-23	5,208	-0.44%
2019/10/14	3	40.68	11	40.92	41.20	-8	5,262	-0.15%
2019/10/09	28	39.85	0	0.00	39.85	28	5,209	0.54%
2019/10/08	2	40.50	7	40.66	40.35	-5	5,197	-0.10%
2019/10/07	9	41.27	3	41.28	41.00	6	5,198	0.12%
2019/10/04	3	41.10	1	40.85	40.85	2	5,159	0.04%
2019/10/03	3	41.05	0	0.00	41.15	3	5,142	0.06%
2019/10/02	2	40.90	2	41.45	41.45	0	5,109	0.00%
2019/10/01	7	41.01	3	41.12	41.20	4	5,084	0.08%
2019/09/27	11	42.75	5	42.07	41.90	6	5,013	0.12%
2019/09/25	2	43.55	1	43.20	43.20	1	4,941	0.02%
2019/09/24	2	44.10	2	43.50	43.00	0	4,951	0.00%
2019/09/23	3	44.70	10	44.93	44.65	-7	4,820	-0.15%
2019/09/20	20	44.84	11	44.84	44.75	9	4,749	0.19%
2019/09/19	2	45.03	6	45.44	45.65	-4	4,597	-0.09%
2019/09/18	8	45.68	30	46.31	45.75	-22	4,439	-0.50%
2019/09/17	26	45.32	12	45.18	45.40	14	4,183	0.33%
2019/09/16	22	44.12	30	44.84	45.20	-8	3,920	-0.20%
2019/09/12	0	0.00	1	42.55	42.15	-1	3,511	-0.03%
2019/09/11	31	42.09	26	42.23	42.05	5	3,488	0.14%
2019/09/10	6	42.54	14	42.17	41.40	-8	3,321	-0.24%
2019/09/09	7	41.64	12	41.94	41.70	-5	3,118	-0.16%
2019/09/06	8	41.81	178	41.58	41.25	-170	3,022	-5.63%	大賣/鉅額交易
2019/09/05	4	40.08	3	39.80	39.90	1	2,886	0.03%
2019/09/04	1	39.45	1	39.90	39.45	0	2,883	0.00%
2019/09/03	84	39.50	3	39.72	39.50	81	2,917	2.78%
2019/09/02	0	0.00	1	39.45	39.15	-1	2,882	-0.03%
2019/08/30	1	39.00	10	39.29	39.05	-9	2,878	-0.31%
2019/08/29	1	38.00	0	0.00	37.85	1	2,846	0.04%
2019/08/28	2	37.70	0	0.00	37.70	2	2,847	0.07%
2019/08/27	0	0.00	6	38.53	37.85	-6	2,833	-0.21%
2019/08/26	6	37.75	11	37.80	37.85	-5	2,821	-0.18%
2019/08/23	11	37.54	0	0.00	37.65	11	2,821	0.39%
2019/08/22	2	37.70	2	37.50	37.50	0	2,823	0.00%
2019/08/21	3	37.43	6	37.44	37.20	-3	2,807	-0.11%
2019/08/20	3	37.90	4	37.94	37.95	-1	2,753	-0.04%
2019/08/19	0	0.00	5	38.60	38.10	-5	2,706	-0.18%
2019/08/16	1	38.05	1	38.10	38.25	0	2,682	0.00%
2019/08/15	2	37.75	0	0.00	37.70	2	2,679	0.07%
2019/08/14	1	38.65	8	38.59	38.50	-7	2,682	-0.26%
2019/08/13	1	38.25	1	38.15	38.40	0	2,692	0.00%
2019/08/08	12	37.49	9	37.92	38.00	3	2,750	0.11%
2019/08/07	27	37.54	1	37.50	37.50	26	2,769	0.94%
2019/08/06	5	37.11	4	37.25	37.60	1	2,791	0.04%
2019/08/05	4	38.55	0	0.00	38.10	4	2,827	0.14%
2019/08/02	16	38.57	4	39.00	39.00	12	2,862	0.42%
2019/08/01	3	39.27	0	0.00	39.35	3	2,902	0.10%
2019/07/31	4	38.88	2	39.63	39.85	2	2,992	0.07%
2019/07/30	11	39.85	4	40.81	39.30	7	2,961	0.24%
2019/07/29	0	0.00	10	43.35	42.85	-10	2,792	-0.36%
2019/07/26	21	43.66	2	43.60	43.60	19	2,789	0.68%
2019/07/25	59	43.41	6	43.29	43.45	53	2,815	1.88%
2019/07/24	2	42.40	3	42.60	42.45	-1	2,887	-0.03%
2019/07/23	2	42.10	5	42.37	41.80	-3	2,935	-0.10%
2019/07/22	4	42.03	0	0.00	41.60	4	3,038	0.13%
2019/07/19	4	41.51	0	0.00	41.55	4	3,312	0.12%
2019/07/18	2	41.90	2	42.23	41.65	0	3,414	0.00%
2019/07/17	2	42.03	3	42.80	42.35	-1	3,486	-0.03%
2019/07/16	5	42.56	51	41.65	42.65	-46	3,523	-1.31%
2019/07/15	1	40.40	1	40.70	40.75	0	3,709	0.00%
2019/07/12	3	40.52	0	0.00	40.55	3	4,255	0.07%
2019/07/11	3	40.97	0	0.00	40.75	3	4,576	0.07%
2019/07/10	1	40.40	0	0.00	40.55	1	4,564	0.02%
2019/07/09	2	40.55	2	40.60	40.45	0	4,560	0.00%
2019/07/08	6	40.86	0	0.00	40.70	6	4,568	0.13%
2019/07/05	2	41.25	14	41.34	41.50	-12	4,601	-0.26%
2019/07/04	3	40.90	6	41.36	41.40	-3	4,616	-0.06%
2019/07/03	4	40.63	1	40.60	40.70	3	4,695	0.06%
2019/07/02	10	40.81	1	40.75	41.15	9	4,833	0.19%
2019/07/01	9	40.74	14	40.64	40.55	-5	4,955	-0.10%
2019/06/28	2	39.60	0	0.00	39.75	2	4,927	0.04%
2019/06/27	3	39.65	0	0.00	39.55	3	4,968	0.06%
2019/06/26	2	39.30	0	0.00	39.20	2	5,018	0.04%
2019/06/25	1	39.60	0	0.00	39.60	1	5,012	0.02%
2019/06/24	5	40.15	0	0.00	40.25	5	5,065	0.10%
2019/06/21	3	40.68	2	40.70	40.20	1	5,090	0.02%
2019/06/20	1	40.70	16	40.85	41.30	-15	5,067	-0.30%
2019/06/19	0	0.00	5	41.10	40.65	-5	5,066	-0.10%
2019/06/18	0	0.00	10	40.25	40.15	-10	5,053	-0.20%
2019/06/17	2	41.38	2	40.85	40.80	0	5,115	0.00%
2019/06/14	3	40.67	3	40.63	40.60	0	5,118	0.00%
2019/06/13	3	40.13	2	40.55	40.40	1	5,139	0.02%
2019/06/12	3	40.18	1	40.75	40.10	2	5,137	0.04%
2019/06/11	32	40.33	2	40.28	40.30	30	5,115	0.59%
2019/06/10	1	40.00	0	0.00	39.95	1	5,075	0.02%
2019/06/06	1	39.85	0	0.00	39.85	1	5,065	0.02%
2019/06/05	1	40.40	7	40.08	40.05	-6	5,062	-0.12%
2019/06/04	0	0.00	4	39.49	39.35	-4	5,054	-0.08%
2019/06/03	2	39.03	0	0.00	39.45	2	5,079	0.04%
2019/05/31	0	0.00	2	39.70	39.60	-2	5,089	-0.04%
2019/05/30	11	39.55	1	39.85	39.50	10	5,077	0.20%
2019/05/29	10	39.20	21	38.75	39.25	-11	5,079	-0.22%
2019/05/28	1	38.40	0	0.00	38.40	1	5,091	0.02%
2019/05/23	0	0.00	2	38.15	38.50	-2	5,114	-0.04%
2019/05/22	3	39.43	2	39.50	39.00	1	5,140	0.02%
2019/05/21	6	38.38	1	39.40	39.40	5	5,193	0.10%
2019/05/20	3	38.37	2	38.30	38.30	1	5,362	0.02%
2019/05/16	2	39.90	0	0.00	39.40	2	5,380	0.04%
2019/05/15	11	40.50	0	0.00	40.60	11	5,386	0.20%
2019/05/14	2	38.95	1	39.45	39.80	1	5,360	0.02%
2019/05/13	5	40.00	1	39.65	39.90	4	5,335	0.07%
2019/05/09	1	41.30	0	0.00	41.50	1	5,200	0.02%
2019/05/08	12	42.64	0	0.00	42.35	12	5,119	0.23%
2019/05/07	3	44.17	0	0.00	44.10	3	5,002	0.06%
2019/05/06	3	44.25	6	44.57	44.20	-3	4,999	-0.06%
2019/05/03	0	0.00	1	46.10	45.65	-1	5,010	-0.02%
2019/05/02	2	45.20	2	45.33	45.35	0	4,974	0.00%
2019/04/30	8	43.36	0	0.00	46.60	8	4,917	0.16%
2019/04/29	0	0.00	7	46.28	45.20	-7	4,760	-0.15%
2019/04/26	15	46.79	5	47.24	46.55	10	4,680	0.21%
2019/04/25	76	49.16	7	47.32	46.95	69	4,559	1.51%
2019/04/24	1	51.40	2	51.95	50.60	-1	4,262	-0.02%
2019/04/23	5	50.08	3	50.13	51.40	2	4,141	0.05%
2019/04/22	5	51.04	15	51.82	50.90	-10	4,052	-0.25%
2019/04/19	17	53.94	12	52.63	52.30	5	3,967	0.13%
2019/04/18	24	52.46	19	52.76	52.90	5	3,686	0.14%
2019/04/17	0	0.00	7	50.26	50.60	-7	3,166	-0.22%
2019/04/12	0	0.00	2	44.45	44.40	-2	2,918	-0.07%
2019/04/11	1	44.50	1	44.40	44.50	0	2,942	0.00%
2019/04/10	13	46.03	0	0.00	45.80	13	2,898	0.45%
2019/04/09	8	46.42	2	46.10	45.75	6	2,871	0.21%
2019/04/08	5	49.32	6	48.78	48.45	-1	2,808	-0.04%
2019/04/03	3	46.20	13	46.57	47.25	-10	2,703	-0.37%
2019/04/01	2	44.45	19	45.53	44.70	-17	2,545	-0.67%
2019/03/29	0	0.00	59	44.80	45.10	-59	2,505	-2.35%
2019/03/27	2	44.10	0	0.00	43.50	2	2,508	0.08%
2019/03/26	1	43.80	1	43.90	43.80	0	2,456	0.00%
2019/03/25	6	42.62	4	42.60	42.65	2	2,421	0.08%
2019/03/22	1	43.80	1	43.45	43.45	0	2,417	0.00%
2019/03/21	19	43.25	0	0.00	43.05	19	2,444	0.78%
2019/03/20	28	43.38	6	43.32	43.55	22	2,474	0.89%
2019/03/19	0	0.00	1	42.75	42.65	-1	2,650	-0.04%
2019/03/14	4	41.10	0	0.00	41.10	4	2,886	0.14%
2019/03/12	0	0.00	2	41.60	41.60	-2	3,020	-0.07%
2019/03/08	1	41.10	3	41.00	41.00	-2	3,236	-0.06%
2019/03/07	0	0.00	1	41.50	41.50	-1	3,309	-0.03%
2019/03/06	1	42.35	1	42.40	42.30	0	3,336	0.00%
2019/03/05	2	42.08	0	0.00	42.20	2	3,354	0.06%
2019/03/04	1	42.10	0	0.00	42.00	1	3,385	0.03%
2019/02/27	1	42.75	0	0.00	42.45	1	3,379	0.03%
2019/02/26	2	43.33	2	43.50	43.25	0	3,381	0.00%
2019/02/25	0	0.00	6	43.32	43.35	-6	3,408	-0.18%
2019/02/22	3	43.00	0	0.00	42.85	3	3,416	0.09%
2019/02/21	10	42.88	1	42.70	42.95	9	3,499	0.26%
2019/02/20	6	43.31	3	43.45	43.45	3	3,498	0.09%
2019/02/19	24	43.69	4	43.93	43.15	20	3,520	0.57%
2019/02/18	2	46.15	1	45.95	46.40	1	3,369	0.03%
2019/02/15	1	45.50	1	45.50	45.50	0	3,306	0.00%
2019/02/14	2	46.05	1	45.50	45.50	1	3,305	0.03%
2019/02/13	1	45.10	1	45.15	45.15	0	3,264	0.00%
2019/02/12	0	0.00	11	44.78	44.95	-11	3,258	-0.34%
2019/01/28	3	44.10	1	44.40	43.75	2	3,245	0.06%
2019/01/25	2	44.45	1	43.95	44.00	1	3,277	0.03%
2019/01/24	2	43.33	11	43.68	44.20	-9	3,246	-0.28%
2019/01/23	0	0.00	9	41.97	42.25	-9	3,197	-0.28%
2019/01/22	11	42.10	0	0.00	41.85	11	3,212	0.34%
2019/01/17	4	41.95	0	0.00	41.50	4	3,268	0.12%
2019/01/15	1	41.95	0	0.00	41.80	1	3,269	0.03%
2019/01/14	0	0.00	2	41.50	42.00	-2	3,263	-0.06%
2019/01/10	4	42.04	0	0.00	42.00	4	3,247	0.12%
2019/01/09	2	42.75	0	0.00	42.65	2	3,235	0.06%
2019/01/08	2	42.95	0	0.00	42.75	2	3,216	0.06%
2019/01/07	1	42.00	3	42.77	43.60	-2	3,175	-0.06%
2019/01/03	5	41.80	0	0.00	41.80	5	3,205	0.16%
2018/12/27	0	0.00	1	44.40	43.15	-1	3,309	-0.03%
2018/12/26	2	44.13	1	44.05	43.30	1	3,280	0.03%
2018/12/25	1	45.75	2	45.70	45.55	-1	3,257	-0.03%
2018/12/24	2	46.60	2	46.45	46.45	0	3,351	0.00%
2018/12/21	1	43.75	5	43.55	45.45	-4	3,470	-0.12%
2018/12/20	8	44.52	20	45.35	43.90	-12	3,499	-0.34%
2018/12/19	24	45.95	17	46.59	45.85	7	3,503	0.20%
2018/12/18	1	47.10	16	46.56	46.65	-15	3,541	-0.42%
2018/12/17	3	47.07	1	46.60	46.60	2	3,607	0.06%
2018/12/14	5	46.84	0	0.00	47.00	5	3,898	0.13%
2018/12/13	5	47.50	4	47.96	47.90	1	3,935	0.03%
2018/12/12	116	49.52	19	50.36	47.55	97	4,138	2.34%	大買/
2018/12/11	17	47.40	20	47.99	49.50	-3	4,085	-0.07%
2018/12/10	3	46.28	1	45.90	45.60	2	3,999	0.05%
2018/12/07	11	48.00	13	48.35	48.40	-2	3,917	-0.05%
2018/12/06	2	45.55	1	46.35	47.00	1	3,817	0.03%
2018/12/05	2	47.65	1	47.65	47.70	1	3,731	0.03%
2018/12/04	10	47.30	12	47.61	47.70	-2	3,687	-0.05%
2018/12/03	0	0.00	5	47.00	47.10	-5	3,597	-0.14%
2018/11/30	4	44.90	5	45.09	45.00	-1	3,481	-0.03%
2018/11/22	1	42.15	3	42.90	42.00	-2	3,284	-0.06%
2018/11/21	15	43.75	1	44.80	43.60	14	3,266	0.43%
2018/11/20	5	45.54	2	45.25	44.80	3	3,232	0.09%
2018/11/19	0	0.00	1	43.60	44.35	-1	3,141	-0.03%
2018/11/16	2	44.43	8	44.35	44.50	-6	3,103	-0.19%
2018/11/15	4	40.35	0	0.00	41.80	4	3,033	0.13%
2018/11/07	2	41.90	0	0.00	41.70	2	3,059	0.07%
2018/11/06	1	41.35	0	0.00	41.35	1	3,103	0.03%
2018/11/05	1	42.30	1	42.75	42.80	0	3,103	0.00%
2018/11/02	0	0.00	10	42.14	42.80	-10	3,093	-0.32%
2018/11/01	10	40.90	2	40.60	41.05	8	3,054	0.26%
2018/10/31	0	0.00	2	40.00	40.45	-2	3,041	-0.07%
2018/10/30	3	39.08	1	39.30	39.00	2	3,033	0.07%
2018/10/29	6	39.53	3	39.50	39.20	3	3,038	0.10%
2018/10/26	1	39.10	3	40.63	39.95	-2	3,105	-0.06%
2018/10/25	3	41.80	0	0.00	40.65	3	3,101	0.10%
2018/10/24	3	43.28	1	43.05	42.90	2	3,111	0.06%
2018/10/23	0	0.00	3	43.85	43.55	-3	3,173	-0.09%
2018/10/22	0	0.00	1	44.60	44.45	-1	3,195	-0.03%
2018/10/18	3	43.78	0	0.00	43.85	3	3,207	0.09%
2018/10/17	1	44.60	1	45.05	44.60	0	3,217	0.00%
2018/10/16	1	45.15	11	45.01	44.25	-10	3,205	-0.31%
2018/10/12	4	43.48	0	0.00	43.50	4	3,200	0.12%
2018/10/11	1	42.85	0	0.00	42.60	1	3,196	0.03%
2018/10/09	8	47.70	0	0.00	47.30	8	3,181	0.25%
2018/10/08	0	0.00	4	47.90	48.05	-4	3,176	-0.13%
2018/10/05	8	50.08	2	48.35	48.35	6	3,190	0.19%
2018/10/04	2	52.20	0	0.00	52.20	2	3,106	0.06%
2018/10/03	3	52.63	0	0.00	52.20	3	3,098	0.10%
2018/10/02	5	54.26	2	54.00	53.20	3	3,079	0.10%
2018/10/01	0	0.00	1	54.20	54.60	-1	2,989	-0.03%
2018/09/28	2	52.20	0	0.00	52.00	2	2,940	0.07%
2018/09/27	6	54.48	1	54.80	53.30	5	2,888	0.17%
2018/09/26	2	53.70	1	54.80	53.70	1	2,826	0.04%
2018/09/25	1	55.40	2	55.40	55.10	-1	2,801	-0.04%
2018/09/21	5	55.66	2	56.55	55.70	3	2,757	0.11%
2018/09/20	5	57.72	15	58.09	56.10	-10	2,679	-0.37%
2018/09/19	3	55.87	6	55.93	55.70	-3	2,379	-0.13%
2018/09/18	15	55.55	28	55.35	55.70	-13	2,297	-0.57%
2018/09/17	2	52.60	16	52.75	53.90	-14	2,058	-0.68%
2018/09/14	0	0.00	6	49.25	49.40	-6	1,905	-0.31%
2018/09/12	1	48.00	1	47.85	47.85	0	1,949	0.00%
2018/09/11	0	0.00	1	46.70	47.20	-1	1,990	-0.05%
2018/09/10	5	47.44	2	46.93	46.95	3	2,012	0.15%
2018/09/06	3	49.93	5	50.10	49.70	-2	2,031	-0.10%
2018/09/04	1	49.90	6	50.00	50.00	-5	2,070	-0.24%
2018/09/03	0	0.00	4	49.26	49.10	-4	2,088	-0.19%
2018/08/31	1	49.50	1	49.20	49.30	0	2,141	0.00%
2018/08/30	0	0.00	3	49.30	49.40	-3	2,191	-0.14%
2018/08/29	5	49.12	3	49.90	48.80	2	2,216	0.09%
2018/08/24	0	0.00	2	47.85	47.10	-2	2,293	-0.09%
2018/08/21	5	47.65	2	47.70	47.60	3	2,538	0.12%
2018/08/20	1	48.00	0	0.00	47.00	1	2,737	0.04%
2018/08/16	5	49.05	0	0.00	49.10	5	2,697	0.19%
2018/08/15	8	49.73	1	50.70	49.70	7	2,705	0.26%
2018/08/14	2	49.00	2	49.60	49.70	0	2,748	0.00%
2018/08/13	2	51.20	0	0.00	50.30	2	2,743	0.07%
2018/08/10	1	52.60	2	52.80	52.70	-1	2,700	-0.04%
2018/08/08	1	52.80	0	0.00	52.80	1	2,711	0.04%
2018/08/07	1	52.70	0	0.00	52.80	1	2,732	0.04%
2018/08/06	0	0.00	10	52.10	52.30	-10	2,746	-0.36%
2018/08/02	21	52.25	3	51.90	51.90	18	2,798	0.64%
2018/07/31	7	55.07	1	55.70	55.00	6	2,811	0.21%
2018/07/30	5	56.78	14	56.71	56.30	-9	2,768	-0.33%
2018/07/27	3	55.07	8	55.95	56.00	-5	2,683	-0.19%
2018/07/26	10	54.40	1	54.50	54.30	9	2,639	0.34%
2018/07/25	1	54.30	0	0.00	54.30	1	2,642	0.04%
2018/07/24	0	0.00	5	54.42	54.80	-5	2,612	-0.19%
2018/07/20	2	53.80	2	54.40	53.80	0	2,614	0.00%
2018/07/18	0	0.00	2	54.20	54.70	-2	2,645	-0.08%
2018/07/17	3	54.13	2	54.70	53.60	1	2,612	0.04%
2018/07/16	2	53.50	0	0.00	53.20	2	2,555	0.08%
2018/07/13	0	0.00	5	53.16	53.80	-5	2,548	-0.20%
2018/07/12	4	52.00	0	0.00	51.80	4	2,519	0.16%
2018/07/10	1	51.20	0	0.00	52.20	1	2,514	0.04%
2018/07/09	1	51.30	0	0.00	51.50	1	2,516	0.04%
2018/07/06	8	51.05	0	0.00	51.00	8	2,515	0.32%
2018/07/04	4	50.50	0	0.00	50.50	4	2,501	0.16%
2018/07/03	0	0.00	1	50.50	50.50	-1	2,503	-0.04%
2018/07/02	4	52.33	2	53.20	51.40	2	2,483	0.08%
2018/06/29	2	52.30	0	0.00	52.30	2	2,478	0.08%
2018/06/28	2	52.00	0	0.00	51.70	2	2,498	0.08%
2018/06/27	1	51.90	0	0.00	51.80	1	2,501	0.04%
2018/06/25	2	54.10	0	0.00	53.00	2	2,486	0.08%
2018/06/22	5	55.50	0	0.00	55.30	5	2,467	0.20%
2018/06/21	5	56.82	4	57.95	56.50	1	2,467	0.04%
2018/06/20	1	57.50	10	57.16	57.20	-9	2,440	-0.37%
2018/06/19	1	56.20	1	55.20	55.20	0	2,414	0.00%
2018/06/15	2	55.70	0	0.00	55.00	2	2,431	0.08%
2018/06/12	8	56.88	0	0.00	56.40	8	2,522	0.32%
2018/06/08	3	58.03	0	0.00	57.80	3	2,846	0.11%
2018/06/07	1	59.50	5	59.58	59.00	-4	2,888	-0.14%
2018/06/06	3	59.00	0	0.00	59.00	3	3,147	0.10%
2018/06/05	1	58.70	1	60.00	58.70	0	3,322	0.00%
2018/06/04	5	59.12	1	58.80	58.80	4	3,278	0.12%
2018/06/01	0	0.00	2	58.90	59.00	-2	3,255	-0.06%
2018/05/31	1	57.50	0	0.00	57.50	1	3,234	0.03%
2018/05/30	6	60.95	13	60.04	58.50	-7	3,228	-0.22%
2018/05/29	5	59.28	3	59.67	59.60	2	3,124	0.06%
2018/05/28	8	59.33	9	60.04	60.00	-1	3,067	-0.03%
2018/05/25	0	0.00	1	55.80	55.70	-1	2,870	-0.03%
2018/05/24	1	55.90	0	0.00	56.00	1	2,898	0.03%
2018/05/23	1	55.90	3	55.57	55.50	-2	2,931	-0.07%
2018/05/22	1	55.60	4	56.58	56.60	-3	2,916	-0.10%
2018/05/21	4	55.53	1	56.00	55.60	3	2,864	0.10%
2018/05/17	1	54.60	0	0.00	53.90	1	2,874	0.03%
2018/05/16	0	0.00	1	55.40	54.80	-1	2,876	-0.03%
2018/05/15	1	55.70	1	57.00	55.50	0	2,902	0.00%
2018/05/14	4	55.33	2	56.10	56.60	2	2,943	0.07%
2018/05/11	3	55.73	7	57.43	55.70	-4	2,958	-0.14%
2018/05/09	1	54.60	4	54.90	54.10	-3	2,922	-0.10%
2018/05/08	0	0.00	20	53.09	55.30	-20	2,959	-0.68%
2018/05/04	0	0.00	2	50.40	50.10	-2	2,994	-0.07%
2018/05/03	5	50.42	0	0.00	50.40	5	3,005	0.17%
2018/05/02	1	50.20	0	0.00	50.30	1	3,022	0.03%
2018/04/30	5	49.05	2	49.25	49.10	3	3,059	0.10%
2018/04/26	5	49.90	23	49.03	49.00	-18	3,070	-0.59%
2018/04/25	26	50.34	22	51.50	50.40	4	3,064	0.13%
2018/04/24	3	50.33	0	0.00	50.10	3	3,060	0.10%
2018/04/23	2	53.00	8	52.78	52.60	-6	3,080	-0.19%
2018/04/20	3	54.03	2	53.90	54.10	1	3,108	0.03%
2018/04/18	0	0.00	3	53.03	53.20	-3	3,149	-0.10%
2018/04/17	0	0.00	3	52.23	52.10	-3	3,175	-0.09%
2018/04/16	0	0.00	4	52.20	52.20	-4	3,275	-0.12%
2018/04/13	1	53.60	0	0.00	53.10	1	3,345	0.03%
2018/04/11	1	54.00	0	0.00	54.00	1	3,420	0.03%
2018/04/09	4	54.90	3	55.03	55.00	1	3,452	0.03%
2018/04/03	4	54.03	0	0.00	54.30	4	3,478	0.11%
2018/04/02	5	55.16	0	0.00	54.60	5	3,484	0.14%
2018/03/31	0	0.00	4	56.90	55.80	-4	3,507	-0.11%
2018/03/28	2	55.80	7	56.11	56.00	-5	3,722	-0.13%
2018/03/27	0	0.00	14	56.04	55.60	-14	3,708	-0.38%
2018/03/26	2	54.60	1	54.90	54.30	1	3,724	0.03%
2018/03/23	6	54.07	9	54.63	54.10	-3	3,765	-0.08%
2018/03/22	5	55.70	5	55.80	55.40	0	3,776	0.00%
2018/03/21	10	57.40	5	57.50	56.80	5	3,781	0.13%
2018/03/20	9	56.29	1	56.10	56.40	8	3,774	0.21%
2018/03/19	1	57.30	11	56.52	57.30	-10	3,837	-0.26%
2018/03/16	25	56.36	8	57.70	56.10	17	3,883	0.44%
2018/03/15	12	57.07	1	57.50	57.70	11	3,907	0.28%
2018/03/14	10	56.66	54	56.96	57.10	-44	3,863	-1.14%
2018/03/13	5	55.16	2	54.60	54.30	3	3,681	0.08%
2018/03/12	21	55.11	14	55.23	54.80	7	3,709	0.19%
2018/03/09	2	54.00	11	54.14	55.00	-9	3,552	-0.25%
2018/03/08	0	0.00	3	50.10	50.00	-3	3,498	-0.09%
2018/03/07	4	49.88	10.1	49.95	49.75	-6.1	3,795	-0.16%
2018/03/06	0.1	50.20	1	50.30	50.20	-1	3,825	-0.02%
2018/03/05	4	50.48	0	0.00	49.50	4	3,854	0.10%
2018/03/02	10	51.40	0	0.00	52.10	10	3,849	0.26%
2018/03/01	1	51.30	4	51.55	51.70	-3	3,840	-0.08%
2018/02/27	0	0.00	3	50.93	50.90	-3	3,842	-0.08%
2018/02/26	10	50.80	0	0.00	50.90	10	3,916	0.26%
2018/02/22	1	49.55	2	49.68	49.55	-1	3,993	-0.03%
2018/02/21	7	49.00	7	48.89	49.10	0	4,013	0.00%
2018/02/12	0	0.00	1	47.20	46.90	-1	4,002	-0.02%
2018/02/09	10	46.63	3	46.35	46.65	7	4,011	0.17%
2018/02/08	3	48.27	1	47.85	47.65	2	4,013	0.05%
2018/02/07	3	48.85	5	48.88	48.60	-2	4,031	-0.05%
2018/02/06	6	47.11	52	48.06	46.05	-46	4,040	-1.14%
2018/02/05	1	48.15	6	48.45	49.80	-5	3,986	-0.13%
2018/02/02	25	50.00	5	49.85	49.85	20	3,972	0.50%
2018/02/01	12	50.38	1	50.40	50.10	11	3,970	0.28%
2018/01/31	5	50.58	0	0.00	50.40	5	3,969	0.13%
2018/01/30	1	52.90	4	50.15	52.40	-3	3,977	-0.08%
2018/01/29	1	53.10	0	0.00	51.80	1	3,890	0.03%
2018/01/24	0	0.00	3	53.63	53.50	-3	3,999	-0.08%
2018/01/23	10	52.40	0	0.00	52.30	10	4,094	0.24%
2018/01/22	0	0.00	4	52.45	52.30	-4	4,118	-0.10%
2018/01/19	11	52.34	0	0.00	52.10	11	4,146	0.27%
2018/01/18	0	0.00	2.1	52.31	52.60	-2.1	4,144	-0.05%
2018/01/16	2.1	51.20	0	0.00	51.20	2.1	4,099	0.05%
2018/01/15	1	50.80	3	51.10	51.30	-2	4,079	-0.05%
2018/01/12	24	50.61	0	0.00	50.90	24	4,089	0.59%
2018/01/11	5	49.91	10	49.80	49.80	-5	4,086	-0.12%
2018/01/10	0	0.00	2	50.70	50.60	-2	4,192	-0.05%
2018/01/09	6	52.37	14	52.70	51.70	-8	4,129	-0.19%
2018/01/08	1	54.50	5	54.00	54.00	-4	4,071	-0.10%
2018/01/05	0	0.00	0.1	56.40	55.50	-0.1	4,063	0.00%
2018/01/04	2	56.30	0	0.00	56.40	2	4,033	0.05%
2018/01/03	0	0.00	2	55.10	55.40	-2	4,027	-0.05%
2018/01/02	1	54.80	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-大里券商分點個股進出
元大-大里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-大里 券商分點個股進出 元大-大里 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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析