景碩 (3189)-元大-嘉義券商分點個股進出

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
94.5
漲跌
▼0.3
漲幅
-0.32%
成交量
1,787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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	94.50	0	0.00	94.50	1	3,208	0.03%
2024/05/06	0.4	94.90	0	0.00	94.80	0.4	3,233	0.01%
2024/05/02	1	94.80	0	0.00	95.20	1	3,258	0.03%
2024/04/30	3.3	95.63	1	95.80	95.30	2.3	3,273	0.07%
2024/04/26	0	97.10	0	0.00	97.00	0	3,299	0.00%
2024/04/24	0	0.00	3	97.80	97.10	-3	3,321	-0.09%
2024/04/22	0	0.00	1	95.10	94.50	-1	3,319	-0.03%
2024/04/19	4	94.78	0	0.00	94.00	4	3,302	0.12%
2024/04/18	2	96.05	0	0.00	95.80	2	3,262	0.06%
2024/04/16	1.3	96.10	1	95.60	96.00	0.3	3,277	0.01%
2024/04/15	2.2	96.94	0	0.00	97.20	2.2	3,263	0.07%
2024/04/12	7	98.99	0	0.00	97.80	7	3,248	0.22%
2024/04/11	2	100.50	1.2	100.83	101.00	0.8	3,219	0.02%
2024/04/10	0	0.00	1	101.00	99.70	-1	3,225	-0.03%
2024/04/09	1	100.50	1	100.00	101.00	0	3,217	0.00%
2024/04/08	3	100.50	0	0.00	101.00	3	3,226	0.09%
2024/04/03	0	103.00	6.2	102.60	102.00	-6.2	3,206	-0.19%
2024/04/02	2	102.50	2	102.75	103.00	0	3,189	0.00%
2024/04/01	4	101.50	1	101.50	101.50	3	3,171	0.09%
2024/03/28	2	99.20	0	0.00	98.90	2	3,145	0.06%
2024/03/27	3	99.43	0	0.00	99.40	3	3,142	0.10%
2024/03/26	2	99.95	0	99.60	99.70	2	3,197	0.06%
2024/03/25	1	102.50	1	102.50	101.00	0	3,265	0.00%
2024/03/21	0	101.50	0	0.00	101.50	0	3,434	0.00%
2024/03/20	15	102.00	8	102.31	103.00	7	3,478	0.20%
2024/03/19	2	98.81	3	99.60	99.30	-1	3,381	-0.03%
2024/03/18	2.5	95.46	4	96.85	98.00	-1.5	3,289	-0.05%
2024/03/15	4.2	92.87	0	0.00	92.10	4.2	3,205	0.13%
2024/03/14	1	94.40	2	94.50	94.40	-1	3,154	-0.03%
2024/03/13	1.1	96.97	0	0.00	94.80	1.1	3,147	0.03%
2024/03/12	0	97.10	0	0.00	96.70	0	3,150	0.00%
2024/03/11	0	0.00	4	98.60	98.20	-4	3,156	-0.13%
2024/03/08	0	0.00	12	96.30	97.00	-12	3,218	-0.37%
2024/03/07	1.2	94.30	0	0.00	93.80	1.2	3,206	0.04%
2024/03/06	1.2	95.39	1.5	95.36	95.10	-0.3	3,222	-0.01%
2024/03/05	3.3	97.07	0	0.00	96.20	3.3	3,234	0.10%
2024/03/04	0.1	96.90	0	0.00	96.80	0.1	3,272	0.00%
2024/03/01	0.2	97.30	0	0.00	96.90	0.2	3,278	0.01%
2024/02/29	6	96.30	0	0.00	96.70	6	3,317	0.18%
2024/02/27	2.8	97.03	1	96.60	96.20	1.8	3,302	0.06%
2024/02/26	2.2	99.50	7	100.00	99.20	-4.8	3,266	-0.15%
2024/02/23	1.1	100.41	0	0.00	98.80	1.1	3,289	0.03%
2024/02/22	1	101.00	0	0.00	100.50	1	3,360	0.03%
2024/02/21	1	101.50	0	0.00	101.50	1	3,360	0.03%
2024/02/20	1.8	102.29	0	0.00	102.00	1.8	3,383	0.05%
2024/02/19	0.9	103.91	7	105.00	104.00	-6.1	3,367	-0.18%
2024/02/16	4.3	102.50	0	0.00	102.00	4.3	3,341	0.13%
2024/02/15	2	100.75	0	0.00	101.00	2	3,344	0.06%
2024/02/05	1	101.01	1	101.00	101.00	0	3,353	0.00%
2024/02/02	0.5	101.08	0	0.00	102.50	0.5	3,370	0.02%
2024/01/31	0	0.00	1.1	102.40	100.50	-1.1	3,349	-0.03%
2024/01/30	11	107.45	28	105.63	103.50	-17	3,341	-0.51%
2024/01/29	4	101.88	12	102.00	101.50	-8	3,102	-0.26%
2024/01/26	3	100.17	0	0.00	100.00	3	3,122	0.10%
2024/01/25	11	101.05	2	101.00	101.00	9	3,144	0.29%
2024/01/24	3	101.50	3	100.50	100.50	0	3,168	0.00%
2024/01/23	8.1	101.00	6	101.42	101.50	2.1	3,285	0.06%
2024/01/22	2	98.72	4	99.65	100.00	-2	3,233	-0.06%
2024/01/19	0	0.00	3	98.10	98.40	-3	3,225	-0.09%
2024/01/18	1	94.80	2	95.50	95.70	-1	3,263	-0.03%
2024/01/16	2	97.60	0	0.00	97.90	2	3,285	0.06%
2024/01/12	1	95.80	0	0.00	95.70	1	3,286	0.03%
2024/01/11	0	0.00	2	96.40	96.20	-2	3,289	-0.06%
2024/01/10	1	96.10	0	96.80	96.40	1	3,311	0.03%
2024/01/09	0	0.00	1	99.50	98.60	-1	3,279	-0.03%
2024/01/08	0	0.00	5	98.82	97.80	-5	3,279	-0.15%
2024/01/05	0.1	97.60	2.3	97.80	97.10	-2.2	3,300	-0.07%
2024/01/03	0	97.90	2	97.90	97.80	-2	3,327	-0.06%
2024/01/02	1.1	98.51	0	0.00	98.20	1.1	3,316	0.03%
2023/12/29	1	99.90	0	0.00	99.70	1	3,300	0.03%
2023/12/28	1	99.70	0	0.00	99.50	1	3,302	0.03%
2023/12/27	1	99.90	0	0.00	99.60	1	3,320	0.03%
2023/12/26	2	100.99	2	100.00	100.50	0	3,327	0.00%
2023/12/22	5	99.40	0	0.00	99.10	5	3,356	0.15%
2023/12/21	0	100.00	0	0.00	99.60	0	3,369	0.00%
2023/12/19	2.2	96.83	3	98.57	98.30	-0.8	3,213	-0.02%
2023/12/18	5	99.18	2	99.45	97.70	3	3,130	0.10%
2023/12/15	0	0.00	1	101.50	101.50	-1	3,048	-0.03%
2023/12/14	0	102.50	0	0.00	102.00	0	2,953	0.00%
2023/12/13	3	103.17	1	102.00	102.00	2	2,959	0.07%
2023/12/12	1	103.00	1	103.00	103.50	0	3,017	0.00%
2023/12/11	1	103.00	0	0.00	103.00	1	3,041	0.03%
2023/12/08	0	0.00	3	102.67	102.50	-3	3,048	-0.10%
2023/12/07	0	0.00	1	102.50	101.50	-1	3,059	-0.03%
2023/12/06	2	102.50	2	102.75	101.50	0	3,040	0.00%
2023/12/05	1	104.00	2.1	103.00	104.50	-1.1	2,998	-0.04%
2023/12/04	4	100.48	1	100.00	102.50	3	2,940	0.10%
2023/12/01	0	99.90	1	99.80	100.50	-1	2,932	-0.03%
2023/11/30	4	98.50	0	0.00	98.90	4	2,907	0.14%
2023/11/29	2	99.20	4	99.00	99.30	-2	2,894	-0.07%
2023/11/27	2	97.60	0	0.00	96.40	2	2,838	0.07%
2023/11/24	0	97.20	0	0.00	97.70	0	2,792	0.00%
2023/11/23	1	97.00	0	0.00	96.90	1	2,815	0.04%
2023/11/22	1.1	96.65	1	96.50	96.80	0.1	2,807	0.00%
2023/11/21	3	99.37	20	98.40	98.40	-17	2,789	-0.61%
2023/11/20	0	0.00	1	96.80	97.20	-1	2,716	-0.04%
2023/11/17	0.1	97.26	1	96.50	96.50	-0.9	2,715	-0.03%
2023/11/16	0	0.00	1	96.30	96.80	-1	2,681	-0.04%
2023/11/15	0	0.00	3	95.97	96.20	-3	2,676	-0.11%
2023/11/14	3.2	95.75	0	0.00	94.90	3.2	2,653	0.12%
2023/11/13	0.1	95.20	4	95.00	95.60	-4	2,651	-0.15%
2023/11/10	3.2	93.16	2	92.80	92.90	1.2	2,632	0.05%
2023/11/09	1.2	94.83	0	0.00	94.60	1.2	2,604	0.05%
2023/11/08	1	95.50	0	0.00	95.40	1	2,662	0.04%
2023/11/07	7	95.89	1	95.60	95.50	6	2,646	0.23%
2023/11/06	6.3	97.33	4	97.60	97.80	2.3	2,627	0.09%
2023/11/03	2	98.40	4	98.03	98.70	-2	2,610	-0.08%
2023/11/02	4	96.73	1	96.80	96.50	3	2,579	0.12%
2023/11/01	1	95.41	1	95.60	96.00	0	2,564	0.00%
2023/10/31	9.7	95.65	4	94.50	94.80	5.7	2,548	0.22%
2023/10/30	1	94.10	0.1	94.50	94.20	0.9	2,556	0.04%
2023/10/27	2	96.95	1	97.50	95.10	1	2,675	0.04%
2023/10/26	5.2	95.01	1	95.59	96.20	4.2	2,731	0.15%
2023/10/25	11.3	98.51	0	0.00	97.70	11.3	2,717	0.42%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/23	5	101.60	1	102.50	101.00	4	2,819	0.14%
2023/10/20	1.1	100.59	0	0.00	101.00	1.1	2,879	0.04%
2023/10/18	3	101.83	0	0.00	101.50	3	3,003	0.10%
2023/10/17	0	103.00	4	104.00	102.00	-4	3,050	-0.13%
2023/10/13	2	103.51	0	0.00	103.00	2	3,733	0.05%
2023/10/02	0	108.50	0	0.00	108.00	0	4,173	0.00%
2023/09/27	1	105.00	0	0.00	105.00	1	4,198	0.02%
2023/09/26	1	106.00	0	0.00	105.50	1	4,207	0.02%
2023/09/25	0	110.50	0	0.00	109.50	0	4,208	0.00%
2023/09/22	0	109.50	2	108.00	109.50	-2	4,227	-0.05%
2023/09/21	0	0.00	1	109.00	110.50	-1	4,203	-0.02%
2023/09/20	2	110.50	78	110.53	110.50	-76	4,210	-1.81%
2023/09/19	3	113.33	1	113.50	113.00	2	4,184	0.05%
2023/09/18	1.1	113.05	1	113.50	113.50	0.1	4,212	0.00%
2023/09/15	2.1	112.50	0.2	112.50	113.50	1.9	4,225	0.05%
2023/09/14	0.1	111.50	4	112.13	111.50	-3.9	4,173	-0.09%
2023/09/13	2	110.25	2	109.75	110.00	0	4,150	0.00%
2023/09/12	2.1	108.55	6	109.58	109.50	-3.9	4,155	-0.09%
2023/09/11	1	108.00	6	108.92	108.50	-5	4,186	-0.12%
2023/09/08	49	108.07	4.1	108.50	108.50	44.9	4,233	1.06%
2023/09/07	38	108.58	78	108.50	108.50	-40	4,262	-0.94%
2023/09/06	2	110.00	1	110.50	110.00	1	4,251	0.02%
2023/09/05	1	108.00	0.1	109.00	109.00	1	4,240	0.02%
2023/09/04	79	107.51	3	108.17	108.50	76	4,288	1.77%
2023/09/01	1	106.00	6	106.58	107.00	-5	4,337	-0.12%
2023/08/30	1	106.50	0	0.00	105.50	1	4,449	0.02%
2023/08/29	3	105.83	4	105.38	106.00	-1	4,587	-0.02%
2023/08/28	0	0.00	3	103.00	102.50	-3	4,584	-0.07%
2023/08/25	2	102.03	0	0.00	101.50	2	4,632	0.04%
2023/08/24	2	104.75	1.1	103.60	105.00	0.9	4,670	0.02%
2023/08/23	2.2	102.27	1	103.00	103.00	1.2	4,823	0.03%
2023/08/22	0	102.00	0.1	103.00	102.50	-0.1	4,965	0.00%
2023/08/21	2	102.99	0	0.00	102.00	2	5,160	0.04%
2023/08/18	1	103.00	2	103.50	103.00	-1	5,180	-0.02%
2023/08/17	0	0.00	2	102.00	103.00	-2	5,219	-0.04%
2023/08/16	0	0.00	1	101.50	102.50	-1	5,227	-0.02%
2023/08/15	1	102.00	1	102.00	101.50	0	5,251	0.00%
2023/08/14	0.2	101.91	3	100.50	101.00	-2.8	5,294	-0.05%
2023/08/10	20.1	105.00	0	0.00	104.50	20.1	5,294	0.38%
2023/08/09	0	0.00	0	107.00	107.00	0	5,297	0.00%
2023/08/08	1	106.00	0	0.00	106.00	1	5,285	0.02%
2023/08/07	2	107.01	1	107.50	107.50	1	5,304	0.02%
2023/08/04	4	108.13	0	0.00	108.50	4	5,292	0.08%
2023/08/02	5	108.90	3	109.50	108.50	2	5,317	0.04%
2023/08/01	3	108.00	6	107.83	107.00	-3	5,279	-0.06%
2023/07/31	7.2	105.01	2	104.25	103.50	5.2	5,192	0.10%
2023/07/28	2.2	106.50	3	106.67	106.50	-0.8	5,139	-0.02%
2023/07/27	1.2	106.56	0	0.00	106.50	1.2	5,160	0.02%
2023/07/26	4.2	109.76	5	110.50	109.00	-0.8	5,209	-0.02%
2023/07/25	2	111.25	10	111.55	110.00	-8	5,305	-0.15%
2023/07/24	5	110.90	3	111.50	110.50	2	5,305	0.04%
2023/07/21	5.1	110.00	2	110.25	110.00	3.1	5,361	0.06%
2023/07/20	3.1	113.80	0.3	112.50	112.50	2.8	5,399	0.05%
2023/07/19	12.4	117.16	5	115.90	113.50	7.4	5,363	0.14%
2023/07/18	11	117.00	22.3	118.87	120.50	-11.3	5,106	-0.22%
2023/07/17	4	113.38	4	113.25	113.50	0	4,771	0.00%
2023/07/14	7	112.21	3	112.33	111.50	4	4,833	0.08%
2023/07/13	15.2	110.26	9	112.06	110.00	6.2	4,768	0.13%
2023/07/12	7.1	113.50	0	0.00	113.50	7.1	4,617	0.15%
2023/07/11	0.4	116.00	3	116.00	115.50	-2.7	4,515	-0.06%
2023/07/10	0.1	115.50	0.5	115.50	115.50	-0.4	4,496	-0.01%
2023/07/07	0	0.00	3	115.00	115.50	-3	4,487	-0.07%
2023/07/06	0	116.50	0	0.00	117.00	0	4,488	0.00%
2023/07/05	3.2	118.47	3	117.99	117.00	0.2	4,484	0.00%
2023/07/04	0.1	116.00	1	117.00	117.00	-0.9	4,497	-0.02%
2023/07/03	1.1	116.95	0	116.50	117.00	1.1	4,518	0.02%
2023/06/30	0.1	116.00	0.2	116.50	116.50	-0.1	4,545	0.00%
2023/06/29	0	114.50	3	114.17	115.00	-3	4,603	-0.06%
2023/06/28	2	112.51	0	0.00	112.00	2	4,609	0.04%
2023/06/27	0.1	114.50	0.5	114.00	113.50	-0.4	4,635	-0.01%
2023/06/26	0.2	115.33	0.1	116.00	116.50	0.1	4,656	0.00%
2023/06/20	1	115.00	2	116.00	116.50	-1	4,878	-0.02%
2023/06/19	0	116.50	0	0.00	114.50	0	5,026	0.00%
2023/06/16	4	115.38	1	115.00	115.00	3	5,101	0.06%
2023/06/15	5.1	116.50	5	118.00	116.50	0.1	5,109	0.00%
2023/06/14	1	117.00	11	116.05	117.00	-10	5,097	-0.20%
2023/06/13	0	115.00	5	114.80	115.00	-5	5,123	-0.10%
2023/06/12	1	110.50	3	112.67	113.50	-2	5,181	-0.04%
2023/06/09	2	111.25	0.6	111.50	112.00	1.5	5,216	0.03%
2023/06/08	8.1	113.06	3.3	112.85	111.50	4.8	5,251	0.09%
2023/06/07	10	116.05	1.2	115.73	116.00	8.8	5,260	0.17%
2023/06/06	2.1	117.51	0	0.00	117.50	2.1	5,269	0.04%
2023/06/05	2	117.00	4	119.25	119.00	-2	5,305	-0.04%
2023/06/02	6.6	118.90	12	118.88	118.00	-5.4	5,298	-0.10%
2023/06/01	0	115.50	0	0.00	116.50	0	5,261	0.00%
2023/05/31	1	116.00	3	116.50	116.50	-2	5,425	-0.04%
2023/05/30	5	116.50	2.1	116.50	115.50	2.9	5,456	0.05%
2023/05/29	13	117.31	19	118.34	116.00	-6	5,453	-0.11%
2023/05/26	5	115.60	14.1	115.96	115.50	-9	5,331	-0.17%
2023/05/25	17	115.12	15.1	114.19	112.00	1.9	5,240	0.04%
2023/05/23	1	113.00	4	112.25	112.50	-3	5,155	-0.06%
2023/05/22	0	0.00	1	109.50	111.00	-1	5,175	-0.02%
2023/05/19	1.1	110.55	0	0.00	110.50	1.1	5,241	0.02%
2023/05/18	0	0.00	6	111.67	112.00	-6	5,344	-0.11%
2023/05/17	0	0.00	3	108.50	109.50	-3	5,421	-0.06%
2023/05/16	1	108.00	1	109.00	108.00	0	5,506	0.00%
2023/05/15	0	0.00	2	106.50	106.50	-2	5,544	-0.04%
2023/05/11	1	109.50	4	109.88	109.50	-3	5,615	-0.05%
2023/05/10	1	110.00	4	109.50	110.00	-3	5,636	-0.05%
2023/05/09	3	111.50	1	111.50	111.00	2	5,678	0.04%
2023/05/08	4	112.38	1	112.50	111.00	3	5,818	0.05%
2023/05/05	0	0.00	4	108.50	109.50	-4	5,843	-0.07%
2023/05/04	0.1	107.12	3	107.33	108.00	-2.9	5,960	-0.05%
2023/05/03	2	106.50	7	107.00	107.00	-5	6,126	-0.08%
2023/05/02	36	106.67	7	108.07	106.50	29	6,160	0.47%
2023/04/28	3	110.67	2	111.25	110.50	1	6,142	0.02%
2023/04/27	2	108.25	0	0.00	107.50	2	6,023	0.03%
2023/04/26	0	0.00	11	105.32	109.50	-11	6,040	-0.18%
2023/04/25	9	105.11	7	103.50	104.50	2	6,022	0.03%
2023/04/24	3	107.33	3	107.50	108.50	0	5,935	0.00%
2023/04/21	2.1	109.46	2	108.76	107.50	0.1	5,962	0.00%
2023/04/20	1.1	107.59	0	0.00	107.50	1.1	5,966	0.02%
2023/04/19	19.1	109.87	0.1	109.00	108.50	19	6,045	0.31%
2023/04/18	1	113.50	1	112.50	112.50	0	6,016	0.00%
2023/04/17	22	113.00	0	0.00	113.50	22	6,085	0.36%
2023/04/14	2	113.50	7	114.00	113.50	-5	6,137	-0.08%
2023/04/13	1	113.52	5	114.50	113.50	-4	6,169	-0.06%
2023/04/12	3	115.17	0	115.00	115.00	3	6,195	0.05%
2023/04/11	1.1	115.50	0	0.00	115.50	1.1	6,252	0.02%
2023/04/10	3	114.50	1	114.00	114.00	2	6,268	0.03%
2023/04/07	9.2	115.16	0	0.00	114.00	9.2	6,313	0.14%
2023/03/31	21	116.55	21	116.50	116.00	0	6,397	0.00%
2023/03/30	3.1	116.17	3	116.33	116.00	0.1	6,554	0.00%
2023/03/29	5	113.90	1	114.00	114.00	4	6,798	0.06%
2023/03/28	0	0.00	2	115.50	113.00	-2	7,272	-0.03%
2023/03/27	1	116.94	2	116.50	115.50	-1	7,392	-0.01%
2023/03/24	22	118.02	8	120.00	117.00	14	7,644	0.18%
2023/03/23	7	117.43	9	118.67	119.00	-2	7,473	-0.03%
2023/03/22	9	118.72	20	118.33	117.50	-11	7,466	-0.15%
2023/03/21	6	116.83	2	117.50	117.00	4	7,428	0.05%
2023/03/20	2	116.25	3	116.67	116.00	-1	7,431	-0.01%
2023/03/17	5	115.20	1.1	115.95	116.00	4	7,633	0.05%
2023/03/16	12	115.92	8	115.00	113.50	4	7,892	0.05%
2023/03/15	7	115.14	2	114.50	115.00	5	8,401	0.06%
2023/03/14	0	0.00	1	113.00	113.50	-1	8,566	-0.01%
2023/03/13	2	113.24	2	111.75	114.00	0	8,944	0.00%
2023/03/10	2	115.00	3	114.50	113.00	-1	9,091	-0.01%
2023/03/09	2	116.01	0	0.00	115.50	2	9,511	0.02%
2023/03/08	0	0.00	1	116.50	116.50	-1	9,555	-0.01%
2023/03/07	4	115.75	2.1	116.02	115.50	1.9	9,625	0.02%
2023/03/06	6	117.83	11	118.45	118.00	-5	9,665	-0.05%
2023/03/03	2	116.00	16	115.88	116.50	-14	9,774	-0.14%
2023/03/02	14	112.61	9	112.61	113.00	5	9,703	0.05%
2023/03/01	1	110.50	0	0.00	111.50	1	9,719	0.01%
2023/02/24	0	0.00	6	109.00	108.50	-6	9,782	-0.06%
2023/02/23	2	110.00	2	109.75	110.50	0	9,857	0.00%
2023/02/22	3	108.83	6	109.42	108.50	-3	10,099	-0.03%
2023/02/21	5	110.70	2	110.75	111.00	3	10,281	0.03%
2023/02/20	8.2	110.00	13	109.00	109.00	-4.8	10,426	-0.05%
2023/02/17	6	109.67	2	109.75	110.00	4	10,640	0.04%
2023/02/16	13.1	111.19	2.1	111.00	111.50	11.1	10,961	0.10%
2023/02/15	9	108.78	5	110.20	111.50	4	11,501	0.03%
2023/02/14	2.1	107.57	6.2	108.85	109.00	-4.1	11,654	-0.04%
2023/02/13	4.1	105.76	2	105.50	105.00	2.1	12,340	0.02%
2023/02/10	9	107.89	1	107.50	107.00	8	12,731	0.06%
2023/02/09	0	0.00	5	109.50	109.00	-5	12,945	-0.04%
2023/02/08	1	110.50	7	109.93	110.00	-6	13,163	-0.05%
2023/02/07	2	109.50	6	109.50	109.50	-4	13,350	-0.03%
2023/02/06	10.2	108.62	6.1	109.01	108.50	4.1	13,602	0.03%
2023/02/03	9	116.22	4	116.25	115.00	5	13,644	0.04%
2023/02/02	5	118.50	3	118.17	119.00	2	13,761	0.01%
2023/02/01	10.1	116.00	23	116.35	117.00	-13	13,847	-0.09%
2023/01/31	6	111.92	3	111.67	112.50	3	13,907	0.02%
2023/01/30	7.1	110.63	4	111.50	111.50	3.1	14,327	0.02%
2023/01/17	1	108.00	3	108.16	108.00	-2	14,615	-0.01%
2023/01/16	2	107.75	4.1	107.49	108.50	-2.1	15,173	-0.01%
2023/01/13	3	107.17	5	106.30	105.50	-2	15,301	-0.01%
2023/01/12	1	107.00	0	0.00	106.00	1	15,474	0.01%
2023/01/11	1	107.50	1	108.00	107.00	0	15,764	0.00%
2023/01/10	18	106.92	2	106.75	106.50	16	16,253	0.10%
2023/01/09	4	107.38	13.2	107.32	107.50	-9.2	16,589	-0.06%
2023/01/06	1	106.50	2	106.50	106.50	-1	16,673	-0.01%
2023/01/05	2	104.00	5	102.20	102.50	-3	16,733	-0.02%
2023/01/04	7	104.14	7	103.43	103.00	0	16,804	0.00%
2023/01/03	0	0.00	1	104.00	106.00	-1	16,887	-0.01%
2022/12/30	2	106.00	4.1	105.55	104.50	-2.1	17,066	-0.01%
2022/12/29	2.3	105.50	4	104.88	106.00	-1.7	17,146	-0.01%
2022/12/28	1	106.99	1	105.50	104.50	0	17,392	0.00%
2022/12/27	4	107.75	5	107.30	107.50	-1	17,562	-0.01%
2022/12/26	2	106.01	3	106.17	106.00	-1	17,621	-0.01%
2022/12/23	14	107.50	3	107.17	107.00	11	17,780	0.06%
2022/12/22	13.1	106.65	3	106.33	107.00	10.1	17,871	0.06%
2022/12/21	20.1	106.97	40	105.06	106.50	-19.9	17,832	-0.11%
2022/12/20	28	108.54	20	107.88	109.50	8	17,695	0.05%
2022/12/19	3	112.50	11	112.14	112.00	-8	17,412	-0.05%
2022/12/16	6	112.92	6	113.67	112.00	0	17,414	0.00%
2022/12/15	7	117.43	1	117.50	118.00	6	17,256	0.03%
2022/12/14	2	117.00	0	0.00	116.50	2	17,352	0.01%
2022/12/13	4	116.13	2	115.00	115.00	2	17,372	0.01%
2022/12/09	12	118.63	9.1	117.68	117.50	2.9	17,309	0.02%
2022/12/08	15	119.60	28	119.63	120.00	-13	17,160	-0.08%
2022/12/07	52	125.30	22	123.48	121.50	30	17,051	0.18%
2022/12/06	14	137.46	19	135.87	134.50	-5	16,598	-0.03%
2022/12/05	126	138.24	128.1	138.75	138.50	-2.1	16,437	-0.01%	大買/大賣/
2022/12/02	29	131.31	11	131.82	133.00	18	16,119	0.11%
2022/12/01	14	129.93	19.1	129.26	130.50	-5.1	16,148	-0.03%
2022/11/30	2	121.50	5	122.10	122.50	-3	15,750	-0.02%
2022/11/29	12	120.21	2	120.50	121.00	10	15,778	0.06%
2022/11/28	2	121.25	6	120.50	122.00	-4	15,889	-0.03%
2022/11/25	3	121.99	3	121.33	120.50	0	16,141	0.00%
2022/11/24	1	117.50	5	119.20	120.00	-4	15,990	-0.03%
2022/11/23	3	118.67	1	118.50	117.50	2	15,932	0.01%
2022/11/22	2	118.50	1	116.50	118.00	1	15,953	0.01%
2022/11/21	1	118.00	5	117.60	117.00	-4	15,944	-0.03%
2022/11/18	13	118.77	4	116.75	116.00	9	15,912	0.06%
2022/11/17	16.1	120.19	4	119.88	120.00	12.1	15,766	0.08%
2022/11/16	10	121.65	8	122.69	121.50	2	15,764	0.01%
2022/11/15	8	118.81	27	119.11	121.50	-19	15,744	-0.12%
2022/11/14	25	119.94	7	121.00	119.00	18	15,626	0.12%
2022/11/11	13	121.62	22.1	122.36	119.50	-9.1	15,359	-0.06%
2022/11/10	11.1	111.82	5	112.60	113.00	6.1	14,764	0.04%
2022/11/09	41	112.37	51	111.56	113.50	-10	14,573	-0.07%
2022/11/08	19	106.92	17	107.26	106.50	2	14,070	0.01%
2022/11/07	4	102.38	1	104.00	104.00	3	13,845	0.02%
2022/11/04	9	104.56	6	104.00	105.00	3	13,717	0.02%
2022/11/03	4	106.25	1	106.50	106.50	3	13,615	0.02%
2022/11/02	13	106.50	15	107.20	107.50	-2	13,553	-0.01%
2022/11/01	16	105.22	26	105.75	105.00	-10	13,357	-0.07%
2022/10/31	12	104.50	23	104.48	104.50	-11	13,314	-0.08%
2022/10/28	10	104.60	3	103.83	103.50	7	13,372	0.05%
2022/10/27	2	103.00	0	103.00	104.00	2	13,498	0.01%
2022/10/26	7	103.64	11	101.09	101.50	-4	13,425	-0.03%
2022/10/25	14	103.79	18	104.11	104.50	-4	13,090	-0.03%
2022/10/24	36	105.89	32	104.35	102.50	4	12,999	0.03%
2022/10/21	6	102.33	4	100.00	100.00	2	12,968	0.02%
2022/10/20	3	99.67	2	98.85	100.50	1	13,114	0.01%
2022/10/19	21.1	103.35	17	103.71	102.00	4.1	13,204	0.03%
2022/10/18	31	104.92	12	102.88	102.50	19	13,000	0.15%
2022/10/17	12	99.23	5	97.72	103.50	7	12,646	0.06%
2022/10/14	4	97.55	6.1	97.98	99.50	-2.1	12,567	-0.02%
2022/10/13	2	92.29	0	0.00	90.50	2	12,680	0.02%
2022/10/12	2	95.50	5.4	95.15	95.30	-3.4	12,686	-0.03%
2022/10/11	2.1	93.86	16.2	95.56	92.50	-14.1	12,786	-0.11%
2022/10/07	4	101.00	3.1	101.19	100.50	0.9	12,896	0.01%
2022/10/06	9	99.83	8.1	100.31	100.50	0.9	12,854	0.01%
2022/10/05	21	101.74	13	100.97	99.00	8	12,920	0.06%
2022/10/04	19	98.82	6.3	99.51	99.90	12.7	12,821	0.10%
2022/10/03	7	92.63	6	94.40	94.40	1	12,678	0.01%
2022/09/30	6.1	90.65	6	90.80	93.00	0.1	12,805	0.00%
2022/09/29	7.1	92.22	7	90.79	90.30	0.1	12,880	0.00%
2022/09/28	5.2	93.94	9	93.74	92.00	-3.8	12,806	-0.03%
2022/09/27	6	96.45	1.2	96.52	96.70	4.8	12,851	0.04%
2022/09/26	0.1	94.94	15.3	94.34	92.60	-15.2	12,840	-0.12%
2022/09/23	4.1	98.75	5	98.66	98.00	-0.9	12,910	-0.01%
2022/09/22	3.1	100.67	1	100.50	100.00	2.1	12,866	0.02%
2022/09/21	7	102.57	1.2	102.58	103.00	5.8	12,833	0.05%
2022/09/20	0	0.00	5.2	104.05	105.00	-5.2	12,853	-0.04%
2022/09/19	1	107.00	3	105.00	105.50	-2	12,941	-0.02%
2022/09/16	4.1	106.13	5	106.00	105.50	-0.9	13,033	-0.01%
2022/09/15	1.1	109.45	2	108.00	108.00	-1	13,263	-0.01%
2022/09/14	3	108.01	1	107.00	109.50	2	13,373	0.02%
2022/09/13	11.1	112.00	4.3	112.03	111.50	6.8	13,424	0.05%
2022/09/12	1	114.00	5.2	114.60	114.00	-4.2	13,462	-0.03%
2022/09/08	3.3	111.30	3	111.66	111.50	0.3	13,670	0.00%
2022/09/07	5.4	108.61	2.7	107.95	108.50	2.7	13,949	0.02%
2022/09/06	2	112.50	0	0.00	112.00	2	14,099	0.01%
2022/09/05	0.2	112.25	2	113.00	111.50	-1.8	14,128	-0.01%
2022/09/02	2	111.50	3	112.00	111.50	-1	14,070	-0.01%
2022/09/01	11.8	114.03	6	111.58	111.50	5.8	13,951	0.04%
2022/08/31	1	122.50	0	0.00	123.00	1	13,744	0.01%
2022/08/30	3	121.83	0	124.00	122.50	3	13,797	0.02%
2022/08/29	3.1	121.17	2	120.50	121.50	1.1	13,856	0.01%
2022/08/26	1	129.50	0	0.00	127.00	1	13,872	0.01%
2022/08/25	0	128.00	0	0.00	129.00	0	13,911	0.00%
2022/08/24	2.1	127.24	2	128.00	125.50	0.1	14,102	0.00%
2022/08/23	6.1	130.44	11	130.18	128.50	-4.9	14,148	-0.03%
2022/08/22	15.1	138.13	7.1	137.44	136.50	8	14,263	0.06%
2022/08/19	5	136.00	7	136.71	137.00	-2	14,409	-0.01%
2022/08/18	2	131.74	2	134.00	134.00	0	14,598	0.00%
2022/08/17	1	135.00	3	133.67	133.00	-2	14,786	-0.01%
2022/08/16	18.6	135.24	15	135.17	134.00	3.5	14,910	0.02%
2022/08/15	26	135.19	16	135.09	135.50	10	14,923	0.07%
2022/08/12	8	131.37	6	131.33	131.00	2	14,717	0.01%
2022/08/11	6	128.58	2.4	128.07	128.00	3.7	14,565	0.03%
2022/08/10	1	128.50	4	126.25	125.50	-3	14,606	-0.02%
2022/08/09	7	127.64	8.2	128.48	129.50	-1.2	14,629	-0.01%
2022/08/08	6	126.33	2	129.00	129.00	4	14,652	0.03%
2022/08/05	7	125.71	5	125.50	126.50	2	14,664	0.01%
2022/08/04	11.1	123.12	11	121.00	121.00	0.1	14,570	0.00%
2022/08/03	6.2	125.16	10	124.10	124.00	-3.8	14,372	-0.03%
2022/08/02	0.1	129.00	22	128.64	130.00	-22	14,162	-0.15%
2022/08/01	4.2	133.77	7	133.79	134.00	-2.9	14,122	-0.02%
2022/07/29	20	134.80	9.1	134.35	136.00	10.9	14,179	0.08%
2022/07/28	29.2	141.23	22	135.77	130.50	7.2	14,090	0.05%
2022/07/27	19.1	146.04	11.1	148.77	149.00	8	13,770	0.06%
2022/07/26	7	144.64	0.1	142.50	141.50	7	13,583	0.05%
2022/07/22	2.1	145.49	2	145.00	145.00	0.1	13,846	0.00%
2022/07/21	9	142.28	11	144.64	145.00	-2	14,210	-0.01%
2022/07/20	11	138.82	6	138.17	138.50	5	14,200	0.04%
2022/07/19	6	137.17	7	135.14	134.50	-1	14,036	-0.01%
2022/07/18	4	134.00	6.1	137.16	137.00	-2.1	14,026	-0.01%
2022/07/15	4	133.25	3	132.33	133.50	1	13,869	0.01%
2022/07/14	4	128.62	5	131.60	133.50	-1	13,727	-0.01%
2022/07/13	3	130.83	3	131.17	128.50	0	13,674	0.00%
2022/07/12	3	125.51	4	126.00	126.00	-1	13,583	-0.01%
2022/07/11	2	135.00	1	135.50	134.00	1	13,473	0.01%
2022/07/08	6	135.67	5	138.29	135.00	1	13,560	0.01%
2022/07/07	3	128.49	6	132.50	134.00	-3	13,480	-0.02%
2022/07/06	1	132.93	1	129.00	127.50	0	13,380	0.00%
2022/07/05	0	0.00	1	136.00	133.00	-1	13,413	-0.01%
2022/07/04	0	0.00	0.1	131.00	130.50	-0.1	13,325	0.00%
2022/07/01	2.1	132.97	3	129.50	130.00	-0.9	13,481	-0.01%
2022/06/30	4	142.75	1	145.00	142.50	3	13,388	0.02%
2022/06/29	1	141.50	4	141.51	143.00	-3	13,495	-0.02%
2022/06/28	10	143.80	2	143.75	144.00	8	13,495	0.06%
2022/06/27	2	150.75	2	152.00	151.00	0	13,503	0.00%
2022/06/24	0	0.00	5	141.50	142.50	-5	13,538	-0.04%
2022/06/23	4	138.52	2	145.00	138.50	2	13,436	0.01%
2022/06/22	3	145.18	3	145.33	145.00	0	13,301	0.00%
2022/06/21	2	148.75	2	150.24	153.00	0	13,194	0.00%
2022/06/20	1	144.02	0	0.00	143.00	1	13,158	0.01%
2022/06/17	6	145.75	6	147.92	148.00	0	13,111	0.00%
2022/06/16	7	148.00	7	146.43	143.00	0	13,017	0.00%
2022/06/15	7.1	155.52	5	151.40	148.00	2.1	12,813	0.02%
2022/06/14	2	160.74	2	162.25	163.00	0	12,769	0.00%
2022/06/13	0	162.00	1	161.56	161.00	-1	12,835	-0.01%
2022/06/10	9	164.72	2	166.25	168.00	7	12,980	0.05%
2022/06/09	13	168.65	17.1	168.19	167.50	-4.1	12,990	-0.03%
2022/06/08	2	169.25	11	170.91	168.50	-9	12,915	-0.07%
2022/06/07	0	167.00	0	0.00	166.50	0	12,937	0.00%
2022/06/06	1	169.50	4	169.13	170.00	-3	13,001	-0.02%
2022/06/02	5	164.80	4	166.38	167.50	1	13,095	0.01%
2022/06/01	10	166.90	1	166.00	166.00	9	13,153	0.07%
2022/05/31	0	171.00	0	0.00	175.00	0	13,006	0.00%
2022/05/30	5	173.90	9.2	171.35	172.50	-4.2	12,960	-0.03%
2022/05/27	30	161.90	34	161.01	160.50	-4	12,843	-0.03%
2022/05/26	11.1	157.57	3	155.50	156.50	8.1	13,010	0.06%
2022/05/25	4	159.00	4	162.38	164.50	0	13,056	0.00%
2022/05/24	2.1	163.39	0.1	162.00	160.50	2.1	12,946	0.02%
2022/05/23	5	172.00	0	0.00	171.50	5	12,797	0.04%
2022/05/20	1	170.50	11.2	173.59	169.00	-10.2	12,785	-0.08%
2022/05/19	0	0.00	3	171.00	173.50	-3	12,806	-0.02%
2022/05/18	0	0.00	7	176.00	175.00	-7	12,902	-0.05%
2022/05/17	1.1	171.82	2	173.50	174.00	-0.9	12,822	-0.01%
2022/05/16	15	172.30	0	0.00	169.50	15	12,833	0.12%
2022/05/13	0	0.00	8	170.75	172.50	-8	12,711	-0.06%
2022/05/12	3	166.00	1	167.00	164.00	2	12,656	0.02%
2022/05/11	4	170.00	2	170.00	168.00	2	12,661	0.02%
2022/05/10	4	165.87	5.6	167.88	172.00	-1.6	12,687	-0.01%
2022/05/09	3	169.82	2	169.25	166.50	1	12,792	0.01%
2022/05/06	4	171.63	5	169.40	170.50	-1	12,849	-0.01%
2022/05/05	9	183.89	13	183.15	181.00	-4	12,688	-0.03%
2022/05/04	25	178.24	22.6	177.35	177.00	2.4	12,499	0.02%
2022/05/03	8.1	172.38	1	172.00	175.00	7.1	12,356	0.06%
2022/04/29	8	171.69	6.1	171.69	171.50	2	12,334	0.02%
2022/04/28	2.1	161.98	7	161.14	160.50	-4.9	12,098	-0.04%
2022/04/27	10.1	165.63	3	168.50	167.50	7.1	11,828	0.06%
2022/04/26	10.3	173.31	7	171.29	168.50	3.3	11,380	0.03%
2022/04/25	0	178.50	2	178.00	178.00	-2	11,284	-0.02%
2022/04/22	10	186.15	1	184.00	184.00	9	11,231	0.08%
2022/04/21	30	195.33	32	196.91	197.00	-2	11,195	-0.02%
2022/04/20	1	192.98	2	192.73	192.50	-1	11,212	-0.01%
2022/04/19	17	188.74	17	188.68	188.50	0	11,181	0.00%
2022/04/18	36	182.47	36	184.00	184.00	0	11,184	0.00%
2022/04/15	3	183.17	2	182.50	181.00	1	11,315	0.01%
2022/04/14	3	190.83	4	189.38	189.50	-1	11,392	-0.01%
2022/04/13	9	184.66	6	186.25	187.00	3	11,354	0.03%
2022/04/12	19	184.24	24	185.71	185.50	-5	11,335	-0.04%
2022/04/11	1.1	185.04	0	0.00	182.50	1.1	11,225	0.01%
2022/04/08	38	196.51	44	192.24	192.00	-6	11,119	-0.05%
2022/04/07	41	199.71	31	192.97	192.50	10	11,093	0.09%
2022/04/06	17	199.44	17	203.44	205.00	0	10,782	0.00%
2022/04/01	9	198.17	11	199.73	202.50	-2	10,648	-0.02%
2022/03/31	2	193.00	11	196.77	194.50	-9	10,713	-0.08%
2022/03/30	13	198.88	5	198.60	198.00	8	10,682	0.07%
2022/03/29	5.1	195.29	3	194.52	193.50	2.1	10,621	0.02%
2022/03/28	0	198.00	1.2	197.75	201.00	-1.2	10,430	-0.01%
2022/03/25	2.5	206.80	2	203.01	203.00	0.5	10,409	0.00%
2022/03/24	2	200.25	1	201.50	202.00	1	10,308	0.01%
2022/03/23	26	201.08	25	199.70	199.50	1	10,287	0.01%
2022/03/22	2	189.75	13	192.50	193.50	-11	10,185	-0.11%
2022/03/21	31	194.11	30.2	192.07	192.00	0.8	10,192	0.01%
2022/03/18	3	185.00	2	184.50	188.00	1	10,105	0.01%
2022/03/17	20	178.90	21	183.45	186.50	-1	10,020	-0.01%
2022/03/16	42.1	172.88	33	172.59	172.50	9.1	9,818	0.09%
2022/03/15	2	173.85	11	178.64	172.00	-9	9,746	-0.09%
2022/03/14	5	195.50	0	0.00	188.00	5	9,658	0.05%
2022/03/11	3	190.83	1	191.50	193.00	2	9,703	0.02%
2022/03/10	2	195.00	3	195.83	197.00	-1	9,742	-0.01%
2022/03/09	2.1	186.53	2	185.50	186.00	0.1	9,942	0.00%
2022/03/08	20.1	196.11	18	189.83	185.50	2.1	10,028	0.02%
2022/03/07	31.1	209.23	28	197.43	197.00	3.1	9,976	0.03%
2022/03/04	22	217.95	22.1	218.34	217.50	-0.1	10,116	0.00%
2022/03/03	3	220.83	3	221.33	217.00	0	10,209	0.00%
2022/03/02	11	222.14	8	220.76	222.50	3	10,300	0.03%
2022/03/01	13	231.77	9	230.00	224.50	4	10,268	0.04%
2022/02/25	7	220.07	9	222.61	227.00	-2	9,965	-0.02%
2022/02/24	4	212.13	5	211.90	212.00	-1	9,643	-0.01%
2022/02/23	0	213.50	0	215.00	213.50	0	9,527	0.00%
2022/02/22	4.1	209.70	3	208.67	210.00	1.1	9,546	0.01%
2022/02/21	7	216.86	5	217.00	216.50	2	9,569	0.02%
2022/02/18	4	218.25	5	218.60	218.00	-1	9,639	-0.01%
2022/02/17	3	217.17	0	215.50	214.50	3	9,695	0.03%
2022/02/16	5	221.09	2	220.25	217.50	3	9,885	0.03%
2022/02/15	1	219.50	2	217.25	215.50	-1	9,957	-0.01%
2022/02/14	1	215.50	1	216.00	215.50	0	10,091	0.00%
2022/02/11	3	220.50	3	222.17	221.50	0	10,208	0.00%
2022/02/10	1	219.50	1	219.50	221.00	0	10,273	0.00%
2022/02/09	6	218.33	4	220.50	224.50	2	10,328	0.02%
2022/02/08	3.2	205.31	3	210.67	210.00	0.2	10,357	0.00%
2022/01/26	1	202.50	1	201.50	201.50	0	10,728	0.00%
2022/01/24	3	201.50	3	205.33	206.00	0	11,590	0.00%
2022/01/21	11	206.55	12	202.88	200.50	-1	12,083	-0.01%
2022/01/20	1	208.50	13	209.58	213.00	-12	12,331	-0.10%
2022/01/19	13	213.00	1	212.50	213.00	12	13,147	0.09%
2022/01/18	30	217.67	24	218.73	217.50	6	13,603	0.04%
2022/01/17	1	208.00	1	208.50	208.50	0	13,734	0.00%
2022/01/14	1.2	198.07	7	196.86	201.00	-5.9	14,096	-0.04%
2022/01/12	1	203.50	1	201.00	201.00	0	15,503	0.00%
2022/01/11	1	204.50	3	201.67	200.00	-2	15,874	-0.01%
2022/01/10	2.1	204.60	2.2	206.21	206.50	-0.1	16,040	0.00%
2022/01/07	2.1	215.19	11	218.04	212.50	-8.9	16,284	-0.05%
2022/01/06	1.2	227.26	1	224.50	228.00	0.2	16,485	0.00%
2022/01/05	2	228.50	2	234.50	230.00	0	16,749	0.00%
2022/01/04	7	238.36	5	235.40	235.50	2	17,006	0.01%
2022/01/03	10	238.00	2	238.25	236.00	8	17,532	0.05%
2021/12/30	1.1	236.68	1	233.50	233.00	0.1	17,819	0.00%
2021/12/27	6	246.25	8	245.38	237.00	-2	18,566	-0.01%
2021/12/24	0	237.86	1	239.00	238.50	-1	18,515	-0.01%
2021/12/23	0	0.00	1	237.00	237.50	-1	18,745	-0.01%
2021/12/22	0	0.00	0	231.50	232.00	0	18,920	0.00%
2021/12/21	6	229.00	6	230.33	229.00	0	19,147	0.00%
2021/12/20	2	229.75	0	0.00	226.50	2	19,327	0.01%
2021/12/17	0	0.00	0	229.00	231.00	0	19,509	0.00%
2021/12/16	1	233.50	4	231.75	233.50	-3	19,787	-0.02%
2021/12/15	0	217.00	3	220.00	227.00	-3	19,869	-0.02%
2021/12/14	2.1	220.67	0	0.00	220.00	2.1	19,971	0.01%
2021/12/13	2	226.00	1	227.51	230.50	1	20,096	0.00%
2021/12/10	2	225.75	1	222.50	225.50	1	20,165	0.00%
2021/12/07	4	234.13	2	230.75	228.00	2	20,560	0.01%
2021/12/06	2	236.25	0	0.00	237.00	2	20,856	0.01%
2021/12/03	3	241.00	7	239.14	241.00	-4	21,325	-0.02%
2021/12/02	3	228.67	4	229.75	230.00	-1	21,728	0.00%
2021/12/01	3	231.67	1.2	229.58	228.00	1.8	22,102	0.01%
2021/11/30	15	240.63	13	240.42	240.50	2	22,466	0.01%
2021/11/29	0.2	230.77	0	0.00	234.00	0.2	22,504	0.00%
2021/11/26	3	238.48	2	234.25	231.00	1	22,542	0.00%
2021/11/25	6	238.58	5	240.20	239.00	1	22,725	0.00%
2021/11/24	2	238.75	8.6	237.86	234.50	-6.6	22,834	-0.03%
2021/11/23	1.1	231.77	0	0.00	232.00	1.1	23,249	0.00%
2021/11/22	0	0.00	0.5	231.50	238.00	-0.5	23,423	0.00%
2021/11/19	2.1	235.91	2	236.25	235.00	0.1	23,817	0.00%
2021/11/18	5.2	235.51	2	236.00	236.50	3.2	24,138	0.01%
2021/11/17	3.1	233.84	7.1	238.20	243.00	-4	24,245	-0.02%
2021/11/16	6.1	236.48	2	233.50	236.00	4.1	24,279	0.02%
2021/11/15	8	246.06	5	246.10	243.00	3	24,276	0.01%
2021/11/12	16.1	247.71	19	249.76	251.00	-2.9	24,240	-0.01%
2021/11/11	4	245.50	1	247.50	243.50	3	24,079	0.01%
2021/11/10	2	246.50	9	242.50	250.00	-7	23,974	-0.03%
2021/11/09	11	245.82	4	244.13	243.50	7	23,930	0.03%
2021/11/08	12.2	244.11	4	243.13	242.50	8.2	23,982	0.03%
2021/11/05	2	242.00	5.4	245.34	249.50	-3.4	23,957	-0.01%
2021/11/04	3	240.83	1	245.00	242.00	2	23,880	0.01%
2021/11/03	1	233.50	3.1	235.00	241.50	-2.1	23,773	-0.01%
2021/11/02	19	240.66	19	236.95	233.00	0	23,548	0.00%
2021/11/01	42.6	252.73	28.2	245.76	239.50	14.4	23,279	0.06%
2021/10/29	27.1	245.50	57	243.25	244.00	-30	22,958	-0.13%
2021/10/28	4	248.63	2.4	246.67	246.50	1.6	22,556	0.01%
2021/10/27	58.4	251.75	48.1	251.67	249.50	10.3	22,275	0.05%
2021/10/26	24.1	246.31	21	245.05	236.00	3.1	21,599	0.01%
2021/10/25	4	237.75	6	241.50	245.00	-2	21,430	-0.01%
2021/10/22	21.2	238.30	21	237.76	236.50	0.2	21,501	0.00%
2021/10/21	32	240.81	29.1	235.18	233.00	2.9	21,414	0.01%
2021/10/20	41.4	242.14	36.1	242.66	248.00	5.4	20,975	0.03%
2021/10/19	25	227.98	35.1	233.24	237.50	-10.1	20,214	-0.05%
2021/10/18	8	212.75	12	212.08	216.00	-4	20,181	-0.02%
2021/10/15	12	210.58	12.1	209.60	210.00	-0.1	20,158	0.00%
2021/10/14	14	203.36	15.1	202.34	200.00	-1.1	19,953	-0.01%
2021/10/13	15.1	214.27	29	210.26	203.00	-13.9	19,745	-0.07%
2021/10/12	9.2	217.48	8	219.00	219.00	1.2	19,609	0.01%
2021/10/08	11	216.45	17	214.38	221.00	-6	19,698	-0.03%
2021/10/07	20	202.00	8	206.38	211.00	12	19,487	0.06%
2021/10/06	8	198.44	5	193.20	192.00	3	19,542	0.02%
2021/10/05	24	196.19	18	191.72	201.50	6	19,785	0.03%
2021/10/04	10	201.55	11	199.09	191.00	-1	19,784	-0.01%
2021/10/01	8	200.50	6	199.75	200.50	2	20,020	0.01%
2021/09/30	15	199.50	15	200.00	202.00	0	20,296	0.00%
2021/09/29	7	196.64	6	196.33	193.00	1	20,608	0.00%
2021/09/28	3	202.83	4	200.13	207.00	-1	20,728	0.00%
2021/09/27	6	209.00	5	207.20	206.50	1	20,624	0.00%
2021/09/24	11	216.91	11	218.59	217.00	0	20,506	0.00%
2021/09/23	11	213.45	15	213.53	215.00	-4	20,337	-0.02%
2021/09/22	5	206.20	4	203.75	204.00	1	20,080	0.00%
2021/09/17	7	211.21	8	208.88	212.00	-1	20,105	0.00%
2021/09/16	5	205.40	4	206.38	205.00	1	20,087	0.00%
2021/09/15	4	201.75	3	204.00	204.00	1	20,140	0.00%
2021/09/14	3	204.83	2	202.75	202.50	1	20,576	0.00%
2021/09/13	4	203.88	4	202.25	202.50	0	21,004	0.00%
2021/09/10	27	204.24	35	203.75	209.50	-8	21,183	-0.04%
2021/09/09	16	200.38	27	201.63	204.00	-11	21,152	-0.05%
2021/09/08	27.1	205.48	11	204.73	200.50	16.1	20,915	0.08%
2021/09/07	15.1	221.89	15	220.97	222.50	0.1	20,466	0.00%
2021/09/06	27.1	223.94	28	223.82	229.00	-0.9	19,797	0.00%
2021/09/03	15	210.67	12	212.50	219.00	3	19,314	0.02%
2021/09/02	10	204.15	14	201.32	202.50	-4	18,905	-0.02%
2021/09/01	15	199.23	13	198.35	198.00	2	18,890	0.01%
2021/08/31	13	198.54	7	197.00	200.50	6	19,285	0.03%
2021/08/30	3	203.00	3	202.67	205.00	0	19,724	0.00%
2021/08/27	23	202.98	22	204.32	202.00	1	19,769	0.01%
2021/08/26	4	192.75	3	191.50	196.00	1	19,606	0.01%
2021/08/25	5	190.60	9	194.67	195.50	-4	19,482	-0.02%
2021/08/24	28	185.39	30	183.42	185.00	-2	19,144	-0.01%
2021/08/23	1	175.00	16.6	182.37	184.50	-15.6	18,981	-0.08%
2021/08/20	6	167.17	4	166.88	168.00	2	18,870	0.01%
2021/08/19	2	165.50	4	165.50	159.00	-2	18,780	-0.01%
2021/08/18	2	174.50	0	0.00	172.50	2	18,751	0.01%
2021/08/17	9	172.72	21	174.00	165.50	-12	18,722	-0.06%
2021/08/16	9	170.39	4	174.38	172.50	5	18,727	0.03%
2021/08/13	19	172.82	2	174.00	174.50	17	18,812	0.09%
2021/08/12	3	178.17	9	177.06	180.00	-6	18,829	-0.03%
2021/08/11	8.1	171.80	1	175.00	170.50	7.1	18,676	0.04%
2021/08/10	0.1	170.00	2	176.75	181.00	-2	18,783	-0.01%
2021/08/09	12.1	178.67	0	0.00	176.00	12.1	18,841	0.06%
2021/08/06	4.1	180.76	10	181.95	181.50	-6	18,864	-0.03%
2021/08/05	2.1	185.66	11	187.18	186.50	-9	18,898	-0.05%
2021/08/04	3.1	185.61	0	0.00	182.00	3.1	18,944	0.02%
2021/08/03	14	189.57	2	188.50	190.00	12	18,935	0.06%
2021/08/02	2.1	183.98	2	182.52	188.00	0	18,806	0.00%
2021/07/30	11.1	187.99	3	188.50	184.00	8.1	18,849	0.04%
2021/07/29	12	191.75	9.3	191.17	194.00	2.7	18,762	0.01%
2021/07/28	3.1	169.23	17	171.47	179.50	-13.9	18,481	-0.08%
2021/07/27	16.1	187.22	13	194.38	184.00	3.1	18,249	0.02%
2021/07/26	1	196.50	0	0.00	197.00	1	18,009	0.01%
2021/07/23	8.1	202.74	7	199.93	199.50	1.1	17,961	0.01%
2021/07/22	7	203.43	9	202.67	209.50	-2	18,108	-0.01%
2021/07/21	25	193.60	24.3	188.01	190.50	0.8	17,898	0.00%
2021/07/20	2	189.50	10	191.54	186.00	-8	17,766	-0.05%
2021/07/19	13.2	188.54	5	188.00	186.50	8.1	17,608	0.05%
2021/07/16	18.1	190.06	18	190.72	193.00	0.1	17,533	0.00%
2021/07/15	7	191.86	10	187.95	195.50	-3	17,337	-0.02%
2021/07/14	29	183.60	32	184.03	181.00	-3	16,919	-0.02%
2021/07/13	7	180.91	7	180.07	176.50	0	16,770	0.00%
2021/07/12	29	181.57	40	184.09	188.50	-11	16,627	-0.07%
2021/07/09	7	172.50	1	175.96	176.00	6	16,335	0.04%
2021/07/08	16	172.38	19	169.89	174.00	-3	16,122	-0.02%
2021/07/07	19	159.68	11	161.41	159.00	8	15,711	0.05%
2021/07/06	6	157.00	3	156.46	159.00	3	15,290	0.02%
2021/07/05	4	141.50	12	145.04	150.00	-8	14,862	-0.05%
2021/07/02	14	134.79	16	135.31	136.50	-2	14,581	-0.01%
2021/07/01	2	131.00	0	0.00	130.00	2	14,533	0.01%
2021/06/30	0	0.00	0.3	133.00	135.00	-0.3	14,662	0.00%
2021/06/29	0	0.00	10	131.25	131.00	-10	14,834	-0.07%
2021/06/28	12	134.25	8	132.06	131.50	4	15,167	0.03%
2021/06/25	9	140.38	12.5	140.62	136.50	-3.5	15,362	-0.02%
2021/06/24	10	139.00	13	139.19	136.50	-3	15,430	-0.02%
2021/06/23	31	138.50	26	137.44	137.00	5	15,546	0.03%
2021/06/22	66.5	134.13	68	135.89	137.50	-1.5	15,065	-0.01%
2021/06/21	27	129.04	31	126.97	125.00	-4	14,550	-0.03%
2021/06/18	17	126.62	22	127.45	124.50	-5	14,173	-0.04%
2021/06/17	20	122.75	14	121.96	122.00	6	13,875	0.04%
2021/06/16	3	117.33	7	117.86	115.50	-4	13,705	-0.03%
2021/06/15	1	119.50	0	0.00	118.50	1	13,595	0.01%
2021/06/11	4	120.13	1	118.00	118.00	3	13,544	0.02%
2021/06/10	1	121.50	1	123.00	121.50	0	13,417	0.00%
2021/06/09	12	121.46	12	123.96	121.50	0	13,330	0.00%
2021/06/08	16	124.69	10	127.05	122.00	6	13,062	0.05%
2021/06/07	18	121.50	64	125.09	126.00	-46	12,554	-0.37%
2021/06/04	54	118.73	10	116.25	116.00	44	11,828	0.37%
2021/06/03	10	117.95	18	114.78	118.50	-8	11,556	-0.07%
2021/06/02	12	109.58	4	108.50	108.50	8	11,197	0.07%
2021/06/01	1	111.00	2	109.00	109.50	-1	11,169	-0.01%
2021/05/31	2	106.50	3	108.83	109.50	-1	11,115	-0.01%
2021/05/28	0	0.00	2	104.50	104.50	-2	10,979	-0.02%
2021/05/27	4	102.75	5	103.80	103.00	-1	10,978	-0.01%
2021/05/26	4	105.25	4	105.13	104.50	0	10,998	0.00%
2021/05/25	4	104.25	6	104.50	104.50	-2	11,058	-0.02%
2021/05/24	10	94.50	0	0.00	96.00	10	11,321	0.09%
2021/05/21	3	92.69	5	94.00	94.40	-2	11,439	-0.02%
2021/05/20	2	89.46	0	0.00	88.20	2	11,606	0.02%
2021/05/19	2	94.45	3	94.07	94.00	-1	11,700	-0.01%
2021/05/18	6	94.63	3	94.90	94.20	3	11,978	0.03%
2021/05/17	1	90.70	3.1	92.42	90.20	-2.1	12,115	-0.02%
2021/05/14	9	90.81	11	91.12	89.20	-2	12,079	-0.02%
2021/05/13	4	86.80	3	87.33	86.10	1	12,285	0.01%
2021/05/12	13	91.16	15	87.61	87.40	-2	12,262	-0.02%
2021/05/11	2	92.90	3	90.60	88.00	-1	12,169	-0.01%
2021/05/10	3	96.83	1	96.60	96.20	2	12,243	0.02%
2021/05/07	1	101.00	0	0.00	100.50	1	12,339	0.01%
2021/05/06	4	99.75	1	96.80	95.50	3	12,339	0.02%
2021/05/05	2	96.95	1	97.70	95.00	1	12,391	0.01%
2021/05/04	5	98.94	5	98.16	97.60	0	12,417	0.00%
2021/05/03	2	104.25	4	102.50	102.00	-2	12,442	-0.02%
2021/04/29	5	106.80	2	106.50	105.50	3	12,594	0.02%
2021/04/28	16.1	110.63	13	109.50	109.00	3.1	12,756	0.02%
2021/04/27	6	106.58	4	107.63	107.50	2	12,631	0.02%
2021/04/26	1	112.00	1	112.50	111.00	0	12,451	0.00%
2021/04/23	4	112.38	2	112.00	113.00	2	12,412	0.02%
2021/04/22	1	109.00	1	114.50	108.50	0	12,462	0.00%
2021/04/21	2	112.25	1	111.00	111.00	1	12,475	0.01%
2021/04/20	5	113.10	5	112.80	114.00	0	12,822	0.00%
2021/04/19	0	0.00	1	114.00	113.00	-1	13,083	-0.01%
2021/04/16	4	114.88	4	116.25	116.50	0	13,118	0.00%
2021/04/15	13	108.00	17.2	108.26	110.50	-4.2	12,997	-0.03%
2021/04/14	1.1	107.75	1.1	109.23	104.50	0	13,102	0.00%
2021/04/13	6	111.58	6.2	110.84	107.50	-0.2	13,201	0.00%
2021/04/12	0.1	112.13	3	112.33	112.00	-2.9	13,332	-0.02%
2021/04/09	1.1	112.07	2	113.75	112.00	-1	13,534	-0.01%
2021/04/08	2	114.25	2	115.00	112.00	0	13,409	0.00%
2021/04/07	6	112.58	7	113.79	115.00	-1	13,361	-0.01%
2021/04/06	7	110.64	17.1	112.83	116.00	-10.1	13,343	-0.08%
2021/04/01	16.3	109.47	8	109.25	109.50	8.3	13,182	0.06%
2021/03/31	9.1	109.73	12	110.33	112.00	-2.9	12,952	-0.02%
2021/03/30	9	106.17	8	106.88	105.50	1	12,575	0.01%
2021/03/29	11	102.23	2	100.75	100.50	9	12,244	0.07%
2021/03/26	6	99.75	17	99.36	102.50	-11	12,027	-0.09%
2021/03/25	6	94.63	6	95.43	93.30	0	11,722	0.00%
2021/03/24	0	0.00	1	92.90	93.30	-1	11,666	-0.01%
2021/03/23	2	92.15	3	91.97	90.70	-1	11,678	-0.01%
2021/03/22	1	91.20	0	0.00	91.50	1	11,766	0.01%
2021/03/19	5	90.38	3	90.57	90.60	2	11,844	0.02%
2021/03/18	1	93.60	8	93.11	93.40	-7	11,924	-0.06%
2021/03/17	1	93.30	1	93.90	92.70	0	12,204	0.00%
2021/03/16	3	93.60	4	93.53	93.30	-1	12,264	-0.01%
2021/03/15	1	94.50	0	0.00	93.70	1	12,329	0.01%
2021/03/12	4	95.25	5	95.78	95.00	-1	12,394	-0.01%
2021/03/11	5	94.82	1	94.70	94.90	4	12,461	0.03%
2021/03/10	0	0.00	7	94.14	94.90	-7	12,435	-0.06%
2021/03/09	1	89.60	1	90.50	89.60	0	12,473	0.00%
2021/03/08	2	94.10	4	94.25	92.20	-2	12,630	-0.02%
2021/03/05	3	91.33	3	91.43	91.10	0	13,043	0.00%
2021/03/04	2	92.35	3	92.70	92.00	-1	13,503	-0.01%
2021/03/03	5	92.44	4	92.65	92.00	1	14,129	0.01%
2021/03/02	5	96.36	7	94.43	93.60	-2	14,989	-0.01%
2021/02/26	7	97.60	1	98.30	96.10	6	15,742	0.04%
2021/02/25	6	99.05	5	99.08	99.50	1	16,067	0.01%
2021/02/24	12	98.82	48	102.25	96.50	-36	15,944	-0.23%
2021/02/23	9	97.88	6	96.68	95.30	3	15,577	0.02%
2021/02/22	6	93.70	13	96.20	98.50	-7	15,472	-0.05%
2021/02/19	11	91.83	8	92.13	93.00	3	15,248	0.02%
2021/02/18	3	89.87	5	89.84	91.30	-2	15,315	-0.01%
2021/02/17	3	85.97	8.5	86.63	88.30	-5.5	15,075	-0.04%
2021/02/05	2.5	80.24	17	80.68	80.30	-14.5	14,865	-0.10%
2021/02/04	40	78.73	41	81.73	82.00	-1	14,829	-0.01%
2021/02/03	17	79.05	16	78.57	79.10	1	14,645	0.01%
2021/02/02	19	75.06	0	0.00	75.50	19	14,931	0.13%
2021/02/01	19	74.32	24	74.38	74.30	-5	14,977	-0.03%
2021/01/29	11	79.37	5	78.82	78.10	6	15,047	0.04%
2021/01/28	2	82.75	2	83.85	81.60	0	15,432	0.00%
2021/01/27	11	86.76	13	85.55	85.50	-2	16,075	-0.01%
2021/01/26	11	88.31	10	87.26	87.10	1	16,288	0.01%
2021/01/25	11	89.88	9	87.96	87.90	2	16,816	0.01%
2021/01/22	6	90.32	6	91.62	91.50	0	16,867	0.00%
2021/01/21	12	90.63	17	89.81	89.30	-5	17,204	-0.03%
2021/01/20	7	89.51	2	87.25	87.20	5	17,173	0.03%
2021/01/18	5	87.68	3	86.53	88.10	2	17,175	0.01%
2021/01/15	1	88.70	7.3	88.13	88.30	-6.3	17,186	-0.04%
2021/01/14	0	0.00	7	88.43	87.70	-7	17,319	-0.04%
2021/01/13	22	91.59	54	90.31	89.10	-32	17,321	-0.18%
2021/01/12	3	89.60	7	90.33	90.00	-4	17,027	-0.02%
2021/01/11	2	88.25	21.1	88.05	88.70	-19.1	16,874	-0.11%
2021/01/08	14	86.51	9	86.98	86.20	5	16,876	0.03%
2021/01/07	27	86.69	6	87.48	88.20	21	17,285	0.12%
2021/01/06	21.1	86.80	31	87.00	85.00	-10	17,545	-0.06%
2021/01/05	8	85.70	9	86.14	85.80	-1	17,390	-0.01%
2021/01/04	9	84.42	15	85.16	85.00	-6	17,323	-0.03%
2020/12/31	1	80.50	2	80.75	80.90	-1	17,264	-0.01%
2020/12/30	13	80.46	2	80.20	80.50	11	17,305	0.06%
2020/12/29	0	0.00	2	82.20	80.40	-2	17,324	-0.01%
2020/12/28	3	80.20	4	80.65	80.50	-1	17,313	-0.01%
2020/12/24	12	81.95	6	82.47	82.50	6	17,381	0.03%
2020/12/22	4	81.20	2	80.30	80.00	2	17,610	0.01%
2020/12/21	5	80.80	5	82.10	82.20	0	17,662	0.00%
2020/12/18	3	83.57	3	84.30	84.40	0	17,650	0.00%
2020/12/17	4	84.33	1	85.00	84.00	3	17,731	0.02%
2020/12/15	7	84.34	7	85.41	84.00	0	17,650	0.00%
2020/12/14	2	85.45	3	85.50	86.30	-1	17,707	-0.01%
2020/12/11	14	85.76	7	84.17	83.60	7	17,937	0.04%
2020/12/10	14	84.47	0	0.00	84.20	14	18,101	0.08%
2020/12/09	8	86.09	9	85.92	85.70	-1	18,131	-0.01%
2020/12/08	15	86.80	10	86.60	86.70	5	18,114	0.03%
2020/12/07	11.1	86.34	6	86.47	85.50	5.1	18,060	0.03%
2020/12/04	2	85.80	3.1	86.17	85.90	-1.1	17,952	-0.01%
2020/12/03	3.1	85.59	1	84.70	87.10	2.1	17,902	0.01%
2020/12/02	3	86.30	3	86.80	86.80	0	17,932	0.00%
2020/12/01	25.1	88.39	25	86.13	85.80	0.1	17,834	0.00%
2020/11/30	31	92.24	24	91.54	90.70	7	17,563	0.04%
2020/11/27	30.2	92.31	27	91.38	91.00	3.2	17,211	0.02%
2020/11/26	19	88.01	40	89.98	92.40	-21	16,793	-0.13%
2020/11/25	45	86.02	45	86.02	84.00	0	15,961	0.00%
2020/11/24	31	83.16	10	83.34	84.70	21	15,358	0.14%
2020/11/23	12	76.88	3	76.87	77.00	9	15,027	0.06%
2020/11/20	3	75.43	1	75.10	75.20	2	14,990	0.01%
2020/11/19	5	75.76	9	75.89	75.60	-4	15,066	-0.03%
2020/11/18	2	77.50	3	77.50	77.20	-1	15,162	-0.01%
2020/11/17	11	78.35	11	77.84	78.40	0	15,253	0.00%
2020/11/16	3	75.73	28	75.88	75.40	-25	15,178	-0.16%
2020/11/13	2	75.35	1	75.60	76.00	1	15,309	0.01%
2020/11/12	5	78.06	15	78.18	77.00	-10	15,305	-0.07%
2020/11/11	17	78.27	13	78.15	78.00	4	15,513	0.03%
2020/11/10	25	78.99	29	79.60	78.10	-4	16,185	-0.02%
2020/11/09	43	78.14	44	78.15	77.80	-1	16,619	-0.01%
2020/11/06	16	78.06	13	78.06	77.20	3	17,036	0.02%
2020/11/05	28	78.78	24	78.66	78.30	4	17,082	0.02%
2020/11/04	30	76.24	46	77.20	78.00	-16	16,720	-0.10%
2020/11/03	20	72.54	20	72.58	73.30	0	16,115	0.00%
2020/11/02	15	72.26	13	71.79	72.30	2	15,984	0.01%
2020/10/30	5	68.94	3	69.30	69.10	2	15,737	0.01%
2020/10/29	17	68.72	25	68.71	68.90	-8	15,809	-0.05%
2020/10/28	9	65.42	5	65.46	65.80	4	15,306	0.03%
2020/10/27	7	67.73	7	68.07	67.40	0	15,332	0.00%
2020/10/26	11	66.99	2	68.20	66.70	9	15,433	0.06%
2020/10/22	5	69.12	3	69.27	68.90	2	15,856	0.01%
2020/10/21	3	71.57	6	71.95	71.80	-3	15,640	-0.02%
2020/10/20	2	71.10	4	71.50	71.50	-2	15,742	-0.01%
2020/10/19	4	71.50	4	71.98	72.40	0	15,732	0.00%
2020/10/16	15	72.01	8	72.16	70.10	7	15,759	0.04%
2020/10/15	83	73.49	82	72.29	72.80	1	15,850	0.01%
2020/10/14	4	71.50	14	71.60	72.30	-10	15,363	-0.07%
2020/10/13	5	66.90	2	67.30	67.30	3	14,959	0.02%
2020/10/12	1	66.90	3	68.27	68.40	-2	14,992	-0.01%
2020/10/08	4	68.75	23	68.12	68.10	-19	15,011	-0.13%
2020/10/07	6	67.07	4	67.63	67.10	2	14,852	0.01%
2020/10/06	6	66.70	3	67.57	66.50	3	14,831	0.02%
2020/10/05	12	67.30	5	66.94	66.60	7	14,962	0.05%
2020/09/29	1	66.40	1	64.80	64.90	0	15,146	0.00%
2020/09/28	4	65.35	50	64.19	66.40	-46	15,193	-0.30%
2020/09/25	6	63.17	8	62.30	62.50	-2	15,142	-0.01%
2020/09/24	0	0.00	22	65.18	64.90	-22	15,156	-0.15%
2020/09/23	6	65.65	6	64.93	65.00	0	15,192	0.00%
2020/09/22	4	66.83	4	66.35	66.40	0	15,480	0.00%
2020/09/21	3	68.43	2	68.75	68.10	1	15,912	0.01%
2020/09/18	2	68.95	2	68.45	68.90	0	16,263	0.00%
2020/09/17	8	68.33	8	68.10	68.00	0	16,280	0.00%
2020/09/16	36	69.72	16	69.34	69.20	20	16,266	0.12%
2020/09/15	12	68.79	29	69.30	68.70	-17	16,187	-0.11%
2020/09/14	2	64.20	1	63.50	65.40	1	16,305	0.01%
2020/09/11	6	62.40	9	62.23	62.20	-3	16,451	-0.02%
2020/09/10	15	63.63	7	63.19	63.20	8	16,575	0.05%
2020/09/09	3	63.30	5	64.28	64.40	-2	16,862	-0.01%
2020/09/08	2	64.10	2	63.50	64.00	0	17,180	0.00%
2020/09/07	8	65.29	5	64.72	64.00	3	17,740	0.02%
2020/09/04	2	63.30	3	64.83	67.00	-1	18,605	-0.01%
2020/09/03	6	66.98	5	66.64	66.10	1	19,085	0.01%
2020/09/02	4	67.20	3	67.17	67.40	1	18,943	0.01%
2020/09/01	11	66.70	9	66.50	68.00	2	18,918	0.01%
2020/08/31	2	63.90	3	64.20	63.80	-1	18,645	-0.01%
2020/08/28	13	64.27	5	63.34	63.80	8	18,598	0.04%
2020/08/27	11	66.86	9	67.18	66.60	2	18,462	0.01%
2020/08/26	8	66.75	6	66.50	66.30	2	18,586	0.01%
2020/08/25	10	66.93	9	66.86	67.50	1	18,694	0.01%
2020/08/24	6	67.35	6	67.17	66.30	0	18,625	0.00%
2020/08/21	6	69.37	3	69.03	68.90	3	18,469	0.02%
2020/08/20	21	75.00	8	69.90	69.80	13	18,355	0.07%
2020/08/19	38	79.19	7	79.54	77.50	31	18,230	0.17%
2020/08/18	17	80.26	12	81.00	80.20	5	18,173	0.03%
2020/08/17	6	77.68	8	78.90	79.00	-2	18,069	-0.01%
2020/08/14	29	76.89	31	77.15	77.20	-2	17,719	-0.01%
2020/08/13	47	82.79	35	82.92	77.90	12	16,916	0.07%
2020/08/12	52	86.91	40	86.97	86.20	12	16,110	0.07%
2020/08/11	24	84.42	20	83.65	82.50	4	15,567	0.03%
2020/08/10	12	84.00	10	83.19	82.60	2	15,235	0.01%
2020/08/07	7	81.51	6	81.02	80.70	1	15,084	0.01%
2020/08/06	6	82.72	7	82.61	83.00	-1	14,933	-0.01%
2020/08/05	4	81.40	10	81.21	81.70	-6	14,694	-0.04%
2020/08/04	12	79.13	11	78.78	77.50	1	14,364	0.01%
2020/08/03	5	77.70	6	77.85	76.00	-1	14,091	-0.01%
2020/07/31	7	75.67	16	76.74	77.40	-9	14,018	-0.06%
2020/07/30	11	74.30	50	73.85	75.80	-39	13,762	-0.28%
2020/07/29	47	72.58	7	72.33	72.70	40	13,464	0.30%
2020/07/28	9	72.76	12	72.11	72.80	-3	13,322	-0.02%
2020/07/27	3	69.87	7	69.91	69.50	-4	13,023	-0.03%
2020/07/24	2	70.90	1	70.20	69.80	1	13,044	0.01%
2020/07/23	4	70.03	1	70.70	70.70	3	12,884	0.02%
2020/07/22	5	69.64	3	70.50	70.50	2	12,980	0.02%
2020/07/21	7	68.47	6	68.75	69.10	1	12,911	0.01%
2020/07/20	5	63.94	4	64.48	65.20	1	12,644	0.01%
2020/07/17	4	65.25	3	64.90	64.70	1	12,639	0.01%
2020/07/16	3	66.63	3	66.77	67.20	0	12,594	0.00%
2020/07/15	2	66.70	1	68.00	64.90	1	12,503	0.01%
2020/07/14	2	67.25	1	67.80	67.70	1	12,380	0.01%
2020/07/13	8	68.21	2	67.80	68.00	6	12,348	0.05%
2020/07/10	1	68.00	4	68.03	67.10	-3	12,452	-0.02%
2020/07/09	8	73.18	7	73.47	71.00	1	12,414	0.01%
2020/07/08	8	73.35	9	72.83	73.90	-1	12,229	-0.01%
2020/07/07	11	71.95	9	71.54	72.00	2	12,119	0.02%
2020/07/06	3	72.70	6	73.00	73.00	-3	12,037	-0.02%
2020/07/03	15	72.35	6	72.43	71.50	9	11,982	0.08%
2020/07/02	22	72.13	24	72.79	72.90	-2	11,879	-0.02%
2020/07/01	16	73.05	14	72.87	72.50	2	11,799	0.02%
2020/06/30	15	72.09	22	71.75	70.30	-7	11,524	-0.06%
2020/06/29	16	67.62	9	67.88	67.70	7	11,088	0.06%
2020/06/24	5	64.96	11	65.32	65.70	-6	10,727	-0.06%
2020/06/23	7	64.06	16	64.61	65.20	-9	10,740	-0.08%
2020/06/22	11	64.95	17	65.03	64.70	-6	10,613	-0.06%
2020/06/19	15	64.73	32	64.82	65.50	-17	10,362	-0.16%
2020/06/18	12	60.86	14	60.96	62.60	-2	9,793	-0.02%
2020/06/17	12	60.91	8	61.84	60.60	4	9,542	0.04%
2020/06/16	17	61.08	3	61.10	61.00	14	9,437	0.15%
2020/06/15	85	63.61	73	62.88	61.10	12	9,162	0.13%
2020/06/12	45	64.13	53	63.63	62.50	-8	8,859	-0.09%
2020/06/11	27	62.12	42	62.96	65.00	-15	8,373	-0.18%
2020/06/10	31	57.60	36	57.68	59.70	-5	7,388	-0.07%
2020/06/09	6	54.23	17	54.41	54.30	-11	6,884	-0.16%
2020/06/08	18	53.51	19	54.57	52.80	-1	6,868	-0.01%
2020/06/04	1	52.20	0	0.00	52.60	1	6,721	0.01%
2020/06/03	6	52.80	2	52.70	52.60	4	6,738	0.06%
2020/06/02	22	52.74	14	53.05	52.50	8	6,632	0.12%
2020/06/01	5	51.78	5	50.94	51.20	0	6,401	0.00%
2020/05/29	3	47.28	18	48.09	48.15	-15	6,224	-0.24%
2020/05/28	8	47.15	1	47.20	46.70	7	6,153	0.11%
2020/05/27	10	46.63	0	0.00	46.30	10	6,158	0.16%
2020/05/26	1	46.10	1	46.55	46.40	0	6,110	0.00%
2020/05/25	1	45.25	2	45.13	45.00	-1	6,057	-0.02%
2020/05/22	2	46.33	0	0.00	46.40	2	6,026	0.03%
2020/05/21	1	47.50	2	47.80	47.35	-1	6,228	-0.02%
2020/05/20	10	48.05	11	46.95	46.95	-1	6,325	-0.02%
2020/05/19	2	48.00	0	0.00	48.00	2	6,382	0.03%
2020/05/18	0	0.00	2	49.90	47.90	-2	6,374	-0.03%
2020/05/14	0	0.00	20	52.90	51.00	-20	6,493	-0.31%
2020/05/11	0	0.00	30	54.53	54.70	-30	6,782	-0.44%
2020/05/08	2	53.25	8	53.44	53.30	-6	6,864	-0.09%
2020/05/07	6	52.60	18	52.50	52.20	-12	6,934	-0.17%
2020/05/06	4	51.60	0	0.00	51.60	4	7,080	0.06%
2020/05/05	16	51.81	2	51.80	51.60	14	7,198	0.19%
2020/05/04	20	51.55	0	0.00	52.60	20	7,160	0.28%
2020/04/30	0	0.00	22	53.03	52.80	-22	7,118	-0.31%
2020/04/29	2	51.20	3	51.20	51.00	-1	7,048	-0.01%
2020/04/28	4	50.03	3	50.50	50.00	1	6,974	0.01%
2020/04/27	2	50.05	6	51.68	50.40	-4	6,979	-0.06%
2020/04/24	4	50.36	26	50.23	50.90	-22	6,799	-0.32%
2020/04/23	5	48.44	3	48.42	47.95	2	6,681	0.03%
2020/04/22	0	0.00	1	46.60	48.70	-1	6,628	-0.02%
2020/04/21	1	48.10	1	47.15	47.15	0	6,560	0.00%
2020/04/20	0	0.00	1	48.40	48.00	-1	6,501	-0.02%
2020/04/17	4	48.34	7	47.36	47.25	-3	6,484	-0.05%
2020/04/16	2	47.28	7	48.03	48.25	-5	6,393	-0.08%
2020/04/15	15	48.31	2	48.08	47.60	13	6,372	0.20%
2020/04/14	1	44.50	21	46.25	47.45	-20	6,214	-0.32%
2020/04/13	0	0.00	1	43.50	43.15	-1	6,099	-0.02%
2020/04/10	1	43.70	3	42.48	43.70	-2	6,161	-0.03%
2020/04/09	1	44.40	1	43.10	42.95	0	6,191	0.00%
2020/04/08	2	44.03	2	44.00	43.90	0	6,190	0.00%
2020/04/07	3	43.87	2	43.90	44.30	1	6,123	0.02%
2020/04/06	3	42.30	8	42.39	42.20	-5	6,030	-0.08%
2020/04/01	5	41.48	14	41.70	41.70	-9	5,971	-0.15%
2020/03/31	4	39.86	5	40.04	40.45	-1	5,882	-0.02%
2020/03/30	1	37.70	0	0.00	38.30	1	5,801	0.02%
2020/03/27	0	0.00	4	37.65	36.75	-4	5,793	-0.07%
2020/03/26	1	36.55	1	36.30	36.50	0	5,722	0.00%
2020/03/25	6	35.93	6	35.89	35.60	0	5,689	0.00%
2020/03/24	0	0.00	5	33.45	33.85	-5	5,720	-0.09%
2020/03/23	4	31.43	0	0.00	31.10	4	5,890	0.07%
2020/03/20	17	33.21	5	33.75	33.40	12	6,019	0.20%
2020/03/19	7	31.05	4	31.05	31.05	3	5,957	0.05%
2020/03/18	1	35.00	3	35.33	34.50	-2	5,950	-0.03%
2020/03/17	40	36.97	29	35.72	35.20	11	6,035	0.18%
2020/03/16	7	39.83	0	0.00	39.00	7	6,167	0.11%
2020/03/13	15	40.40	9	40.59	42.75	6	6,130	0.10%
2020/03/12	3	44.78	3	44.35	44.15	0	6,072	0.00%
2020/03/10	3	48.33	3	48.55	49.60	0	6,198	0.00%
2020/03/09	2	49.78	4	49.31	49.20	-2	6,206	-0.03%
2020/03/05	2	52.70	2	52.60	52.50	0	6,247	0.00%
2020/03/04	1	52.60	0	0.00	52.70	1	6,363	0.02%
2020/03/03	0	0.00	2	53.40	52.60	-2	6,535	-0.03%
2020/03/02	0	0.00	2	52.80	52.80	-2	6,924	-0.03%
2020/02/26	3	53.30	2	53.30	52.60	1	6,936	0.01%
2020/02/25	12	55.12	3	55.00	54.30	9	6,965	0.13%
2020/02/24	2	55.35	23	55.84	55.80	-21	6,912	-0.30%
2020/02/21	1	54.20	7	55.04	54.20	-6	6,832	-0.09%
2020/02/20	5	54.24	1	54.30	54.10	4	7,202	0.06%
2020/02/19	0	0.00	2	53.30	53.70	-2	7,179	-0.03%
2020/02/18	7	53.39	0	0.00	52.40	7	7,190	0.10%
2020/02/17	1	53.80	3	54.17	54.20	-2	7,103	-0.03%
2020/02/14	4	53.13	1	53.50	53.00	3	7,021	0.04%
2020/02/13	2	52.75	5	52.86	53.00	-3	7,030	-0.04%
2020/02/12	2	52.10	21	52.75	52.70	-19	6,933	-0.27%
2020/02/11	2	50.70	2	51.15	51.20	0	6,750	0.00%
2020/02/10	3	49.83	2	50.20	48.75	1	6,657	0.02%
2020/02/07	3	51.03	2	50.70	50.20	1	6,601	0.02%
2020/02/06	0	0.00	31	51.12	51.30	-31	6,432	-0.48%
2020/02/05	0	0.00	3	47.15	46.65	-3	6,383	-0.05%
2020/02/04	3	46.98	3	47.02	47.20	0	6,436	0.00%
2020/01/30	1	45.65	28	45.62	45.55	-27	6,898	-0.39%
2020/01/20	0	0.00	3	50.10	50.60	-3	7,056	-0.04%
2020/01/17	0	0.00	3	49.83	50.00	-3	7,249	-0.04%
2020/01/16	7	49.42	2	48.98	48.90	5	7,378	0.07%
2020/01/15	2	49.80	0	0.00	49.95	2	7,489	0.03%
2020/01/14	0	0.00	2	50.20	50.30	-2	7,691	-0.03%
2020/01/13	2	49.88	1	49.75	49.65	1	7,794	0.01%
2020/01/09	0	0.00	1	48.65	48.00	-1	8,283	-0.01%
2020/01/08	1	48.10	0	0.00	47.95	1	8,495	0.01%
2020/01/07	13	47.98	1	48.00	47.95	12	8,524	0.14%
2020/01/06	3	49.20	0	0.00	49.10	3	8,494	0.04%
2020/01/03	14	50.54	4	50.88	51.00	10	8,427	0.12%
2020/01/02	3	51.33	0	0.00	51.50	3	8,399	0.04%
2019/12/30	1	52.00	0	0.00	51.90	1	8,395	0.01%
2019/12/27	1	52.00	0	0.00	52.40	1	8,438	0.01%
2019/12/26	2	51.75	1	52.30	51.50	1	8,452	0.01%
2019/12/25	16	51.39	0	0.00	51.90	16	8,516	0.19%
2019/12/24	4	52.05	3	51.87	51.80	1	8,553	0.01%
2019/12/23	5	52.00	6	51.93	52.20	-1	8,517	-0.01%
2019/12/20	2	53.70	1	53.60	53.30	1	8,486	0.01%
2019/12/19	11	53.65	2	53.10	54.10	9	8,595	0.10%
2019/12/18	21	54.60	2	54.60	54.40	19	8,588	0.22%
2019/12/17	1	55.50	2	55.45	56.00	-1	8,552	-0.01%
2019/12/13	1	54.20	0	0.00	54.40	1	8,806	0.01%
2019/12/12	1	55.30	0	0.00	55.00	1	9,032	0.01%
2019/12/11	2	55.45	8	54.68	54.70	-6	9,316	-0.06%
2019/12/10	3	53.77	0	0.00	53.40	3	9,089	0.03%
2019/12/06	8	54.33	13	54.38	54.30	-5	9,375	-0.05%
2019/12/05	9	53.84	33	53.56	54.00	-24	9,346	-0.26%
2019/12/04	0	0.00	27	52.27	52.20	-27	9,356	-0.29%
2019/12/03	2	51.75	20	52.23	51.80	-18	9,329	-0.19%
2019/12/02	36	51.68	8	52.05	51.40	28	9,286	0.30%
2019/11/29	6	52.10	15	53.77	53.10	-9	9,220	-0.10%
2019/11/28	4	54.13	7	53.81	53.50	-3	9,071	-0.03%
2019/11/27	29	53.61	40	53.66	54.00	-11	8,916	-0.12%
2019/11/26	1	51.20	4	50.93	50.40	-3	8,457	-0.04%
2019/11/25	1	49.70	5	49.93	49.70	-4	8,368	-0.05%
2019/11/22	1	52.00	0	0.00	50.50	1	8,329	0.01%
2019/11/21	3	51.50	1	52.40	52.40	2	8,236	0.02%
2019/11/20	3	51.27	3	51.30	50.90	0	8,143	0.00%
2019/11/19	17	51.15	22	51.70	50.70	-5	7,953	-0.06%
2019/11/18	2	48.43	0	0.00	49.10	2	7,476	0.03%
2019/11/15	0	0.00	10	48.22	48.40	-10	7,428	-0.13%
2019/11/13	0	0.00	3	47.95	48.00	-3	7,338	-0.04%
2019/11/12	1	46.35	1	47.20	47.50	0	7,295	0.00%
2019/11/08	10	46.80	0	0.00	46.60	10	7,202	0.14%
2019/11/07	20	47.51	0	0.00	47.50	20	7,151	0.28%
2019/11/06	0	0.00	1	48.00	48.00	-1	7,089	-0.01%
2019/11/05	12	48.11	2	48.70	48.00	10	7,037	0.14%
2019/11/04	3	48.65	3	49.00	48.65	0	7,028	0.00%
2019/11/01	6	48.65	5	48.00	48.90	1	6,960	0.01%
2019/10/31	3	47.80	2	47.93	48.25	1	6,930	0.01%
2019/10/30	11	48.08	5	48.39	47.80	6	6,857	0.09%
2019/10/29	5	48.54	5	48.47	48.80	0	6,787	0.00%
2019/10/28	9	48.32	5	48.49	48.40	4	6,693	0.06%
2019/10/25	6	47.83	5	49.26	49.30	1	6,506	0.02%
2019/10/23	1	47.10	1	47.30	47.30	0	6,254	0.00%
2019/10/22	3	47.03	8	46.98	47.10	-5	6,156	-0.08%
2019/10/21	1	46.25	0	0.00	46.20	1	5,978	0.02%
2019/10/18	1	45.25	1	45.60	45.45	0	5,877	0.00%
2019/10/17	3	45.07	5	45.18	45.50	-2	5,737	-0.03%
2019/10/16	2	43.90	19	43.98	44.15	-17	5,387	-0.32%
2019/10/14	3	41.25	1	40.90	41.20	2	5,262	0.04%
2019/10/09	12	39.85	2	39.85	39.85	10	5,209	0.19%
2019/10/08	7	40.89	0	0.00	40.35	7	5,197	0.13%
2019/10/03	5	41.15	2	41.10	41.15	3	5,142	0.06%
2019/10/02	2	40.80	3	40.93	41.45	-1	5,109	-0.02%
2019/10/01	2	41.03	0	0.00	41.20	2	5,084	0.04%
2019/09/27	13	43.57	12	43.13	41.90	1	5,013	0.02%
2019/09/26	2	43.55	2	43.48	43.30	0	4,921	0.00%
2019/09/25	0	0.00	7	43.74	43.20	-7	4,941	-0.14%
2019/09/24	11	43.29	0	0.00	43.00	11	4,951	0.22%
2019/09/23	0	0.00	1	44.80	44.65	-1	4,820	-0.02%
2019/09/20	3	44.72	1	44.80	44.75	2	4,749	0.04%
2019/09/19	7	45.14	5	45.11	45.65	2	4,597	0.04%
2019/09/18	3	46.47	10	45.80	45.75	-7	4,439	-0.16%
2019/09/17	4	45.26	6	45.48	45.40	-2	4,183	-0.05%
2019/09/16	4	44.46	30	44.96	45.20	-26	3,920	-0.66%
2019/09/12	3	42.00	3	42.47	42.15	0	3,511	0.00%
2019/09/11	1	42.05	1	42.40	42.05	0	3,488	0.00%
2019/09/10	41	42.05	4	42.24	41.40	37	3,321	1.11%
2019/09/09	3	41.88	13	41.77	41.70	-10	3,118	-0.32%
2019/09/06	4	41.39	15	41.11	41.25	-11	3,022	-0.36%
2019/09/05	10	39.70	0	0.00	39.90	10	2,886	0.35%
2019/09/02	0	0.00	1	39.10	39.15	-1	2,882	-0.03%
2019/08/30	0	0.00	2	39.18	39.05	-2	2,878	-0.07%
2019/08/27	1	38.40	1	38.20	37.85	0	2,833	0.00%
2019/08/26	0	0.00	1	37.85	37.85	-1	2,821	-0.04%
2019/08/23	2	37.70	3	37.50	37.65	-1	2,821	-0.04%
2019/08/22	0	0.00	2	37.40	37.50	-2	2,823	-0.07%
2019/08/21	2	37.08	1	37.60	37.20	1	2,807	0.04%
2019/08/20	0	0.00	17	37.95	37.95	-17	2,753	-0.62%
2019/08/19	1	38.45	0	0.00	38.10	1	2,706	0.04%
2019/08/15	0	0.00	2	37.78	37.70	-2	2,679	-0.07%
2019/08/14	0	0.00	1	38.50	38.50	-1	2,682	-0.04%
2019/08/12	1	38.30	0	0.00	38.60	1	2,728	0.04%
2019/08/08	1	37.40	2	37.83	38.00	-1	2,750	-0.04%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/08/06	1	37.00	0	0.00	37.60	1	2,791	0.04%
2019/08/01	3	39.23	0	0.00	39.35	3	2,902	0.10%
2019/07/31	11	39.41	3	38.67	39.85	8	2,992	0.27%
2019/07/30	3	39.60	19	39.52	39.30	-16	2,961	-0.54%
2019/07/29	7	43.11	0	0.00	42.85	7	2,792	0.25%
2019/07/26	0	0.00	3	43.67	43.60	-3	2,789	-0.11%
2019/07/25	14	42.97	11	43.31	43.45	3	2,815	0.11%
2019/07/24	3	42.40	0	0.00	42.45	3	2,887	0.10%
2019/07/18	0	0.00	10	42.05	41.65	-10	3,414	-0.29%
2019/07/17	14	42.70	4	42.58	42.35	10	3,486	0.29%
2019/07/16	2	41.30	2	41.55	42.65	0	3,523	0.00%
2019/07/09	0	0.00	4	40.40	40.45	-4	4,560	-0.09%
2019/07/05	5	41.50	0	0.00	41.50	5	4,601	0.11%
2019/07/04	4	41.20	10	41.30	41.40	-6	4,616	-0.13%
2019/07/02	0	0.00	1	41.30	41.15	-1	4,833	-0.02%
2019/06/27	1	39.60	0	0.00	39.55	1	4,968	0.02%
2019/06/25	1	39.75	0	0.00	39.60	1	5,012	0.02%
2019/06/24	1	40.10	0	0.00	40.25	1	5,065	0.02%
2019/06/21	1	40.85	0	0.00	40.20	1	5,090	0.02%
2019/06/20	5	40.90	0	0.00	41.30	5	5,067	0.10%
2019/06/18	10	40.70	0	0.00	40.15	10	5,053	0.20%
2019/06/17	1	40.80	0	0.00	40.80	1	5,115	0.02%
2019/06/10	0	0.00	1	40.15	39.95	-1	5,075	-0.02%
2019/06/03	0	0.00	3	39.15	39.45	-3	5,079	-0.06%
2019/05/30	0	0.00	4	40.00	39.50	-4	5,077	-0.08%
2019/05/29	0	0.00	1	38.90	39.25	-1	5,079	-0.02%
2019/05/27	1	38.75	0	0.00	38.40	1	5,090	0.02%
2019/05/23	0	0.00	2	38.40	38.50	-2	5,114	-0.04%
2019/05/22	10	39.00	2	39.15	39.00	8	5,140	0.16%
2019/05/21	2	38.50	0	0.00	39.40	2	5,193	0.04%
2019/05/17	4	39.45	0	0.00	38.80	4	5,404	0.07%
2019/05/16	1	39.95	0	0.00	39.40	1	5,380	0.02%
2019/05/14	1	39.05	0	0.00	39.80	1	5,360	0.02%
2019/05/13	3	40.15	0	0.00	39.90	3	5,335	0.06%
2019/05/09	3	42.03	0	0.00	41.50	3	5,200	0.06%
2019/05/08	22	42.98	90	42.50	42.35	-68	5,119	-1.33%
2019/05/07	7	44.34	0	0.00	44.10	7	5,002	0.14%
2019/05/06	2	44.25	0	0.00	44.20	2	4,999	0.04%
2019/04/26	12	46.09	1	46.55	46.55	11	4,680	0.23%
2019/04/25	26	48.46	1	46.95	46.95	25	4,559	0.55%
2019/04/24	2	50.50	1	51.80	50.60	1	4,262	0.02%
2019/04/23	1	50.60	1	51.00	51.40	0	4,141	0.00%
2019/04/22	23	51.16	4	51.43	50.90	19	4,052	0.47%
2019/04/19	29	53.25	6	54.33	52.30	23	3,967	0.58%
2019/04/18	89	51.99	31	53.08	52.90	58	3,686	1.57%
2019/04/17	4	49.89	9	50.28	50.60	-5	3,166	-0.16%
2019/04/16	0	0.00	3	45.15	46.00	-3	2,877	-0.10%
2019/04/15	3	44.75	0	0.00	44.70	3	2,905	0.10%
2019/04/11	1	44.25	1	44.50	44.50	0	2,942	0.00%
2019/04/09	3	46.35	2	46.40	45.75	1	2,871	0.03%
2019/04/08	0	0.00	4	49.53	48.45	-4	2,808	-0.14%
2019/04/03	2	46.35	6	46.30	47.25	-4	2,703	-0.15%
2019/04/02	3	44.97	0	0.00	44.70	3	2,546	0.12%
2019/04/01	0	0.00	1	45.80	44.70	-1	2,545	-0.04%
2019/03/29	6	45.13	7	44.57	45.10	-1	2,505	-0.04%
2019/03/28	5	44.10	9	43.99	44.10	-4	2,478	-0.16%
2019/03/27	7	44.02	3	44.50	43.50	4	2,508	0.16%
2019/03/25	0	0.00	3	42.57	42.65	-3	2,421	-0.12%
2019/03/22	0	0.00	5	43.80	43.45	-5	2,417	-0.21%
2019/03/21	2	43.40	6	43.32	43.05	-4	2,444	-0.16%
2019/03/18	4	41.90	0	0.00	42.00	4	2,716	0.15%
2019/03/15	2	41.50	0	0.00	41.25	2	2,781	0.07%
2019/03/14	2	41.30	0	0.00	41.10	2	2,886	0.07%
2019/03/08	2	41.08	0	0.00	41.00	2	3,236	0.06%
2019/02/27	1	42.75	0	0.00	42.45	1	3,379	0.03%
2019/02/26	5	43.25	0	0.00	43.25	5	3,381	0.15%
2019/02/22	0	0.00	2	42.80	42.85	-2	3,416	-0.06%
2019/02/21	1	42.90	0	0.00	42.95	1	3,499	0.03%
2019/02/20	2	42.93	0	0.00	43.45	2	3,498	0.06%
2019/02/19	6	43.93	0	0.00	43.15	6	3,520	0.17%
2019/02/14	1	46.00	1	46.50	45.50	0	3,305	0.00%
2019/02/12	0	0.00	1	44.80	44.95	-1	3,258	-0.03%
2019/01/30	0	0.00	2	43.95	44.10	-2	3,246	-0.06%
2019/01/24	0	0.00	2	43.30	44.20	-2	3,246	-0.06%
2019/01/21	0	0.00	1	42.85	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	1	42.50	42.10	-1	3,253	-0.03%
2019/01/10	2	42.18	0	0.00	42.00	2	3,247	0.06%
2019/01/09	8	42.85	3	42.78	42.65	5	3,235	0.15%
2019/01/04	10	40.80	2	40.50	40.70	8	3,153	0.25%
2019/01/03	2	42.40	0	0.00	41.80	2	3,205	0.06%
2018/12/27	9	44.45	0	0.00	43.15	9	3,309	0.27%
2018/12/26	9	43.67	1	44.00	43.30	8	3,280	0.24%
2018/12/25	1	45.70	0	0.00	45.55	1	3,257	0.03%
2018/12/22	9	45.33	0	0.00	45.30	9	3,413	0.26%
2018/12/21	0	0.00	3	43.60	45.45	-3	3,470	-0.09%
2018/12/20	19	44.62	11	44.65	43.90	8	3,499	0.23%
2018/12/17	0	0.00	15	46.61	46.60	-15	3,607	-0.42%
2018/12/14	5	46.65	7	47.17	47.00	-2	3,898	-0.05%
2018/12/13	11	47.97	12	47.81	47.90	-1	3,935	-0.03%
2018/12/12	17	49.23	5	49.49	47.55	12	4,138	0.29%
2018/12/11	1	47.30	1	45.90	49.50	0	4,085	0.00%
2018/12/10	3	46.57	0	0.00	45.60	3	3,999	0.08%
2018/12/07	3	47.40	3	48.85	48.40	0	3,917	0.00%
2018/12/05	0	0.00	1	46.70	47.70	-1	3,731	-0.03%
2018/12/04	2	46.55	2	46.60	47.70	0	3,687	0.00%
2018/12/03	3	46.52	0	0.00	47.10	3	3,597	0.08%
2018/11/29	0	0.00	5	43.40	43.50	-5	3,399	-0.15%
2018/11/22	0	0.00	1	42.65	42.00	-1	3,284	-0.03%
2018/11/21	3	43.65	0	0.00	43.60	3	3,266	0.09%
2018/11/19	5	43.70	6	44.75	44.35	-1	3,141	-0.03%
2018/11/16	2	43.15	1	44.50	44.50	1	3,103	0.03%
2018/11/02	0	0.00	15	41.97	42.80	-15	3,093	-0.48%
2018/10/31	15	39.87	0	0.00	40.45	15	3,041	0.49%
2018/10/29	2	39.20	0	0.00	39.20	2	3,038	0.07%
2018/10/25	0	0.00	3	41.60	40.65	-3	3,101	-0.10%
2018/10/24	3	43.50	1	43.55	42.90	2	3,111	0.06%
2018/10/19	1	43.10	1	42.50	43.55	0	3,191	0.00%
2018/10/16	1	44.40	2	44.28	44.25	-1	3,205	-0.03%
2018/10/11	1	42.80	5	42.70	42.60	-4	3,196	-0.13%
2018/10/09	1	47.35	0	0.00	47.30	1	3,181	0.03%
2018/10/08	3	47.83	0	0.00	48.05	3	3,176	0.09%
2018/10/05	5	49.46	1	48.55	48.35	4	3,190	0.13%
2018/10/04	0	0.00	1	52.60	52.20	-1	3,106	-0.03%
2018/10/03	2	52.75	2	52.40	52.20	0	3,098	0.00%
2018/10/02	2	54.80	1	54.00	53.20	1	3,079	0.03%
2018/10/01	2	52.90	2	54.50	54.60	0	2,989	0.00%
2018/09/28	4	53.28	0	0.00	52.00	4	2,940	0.14%
2018/09/26	0	0.00	5	53.56	53.70	-5	2,826	-0.18%
2018/09/25	5	54.80	0	0.00	55.10	5	2,801	0.18%
2018/09/21	1	55.40	4	56.80	55.70	-3	2,757	-0.11%
2018/09/20	9	57.84	18	57.71	56.10	-9	2,679	-0.34%
2018/09/19	2	56.50	15	55.99	55.70	-13	2,379	-0.55%
2018/09/18	4	55.15	13	55.64	55.70	-9	2,297	-0.39%
2018/09/17	1	53.30	10	52.99	53.90	-9	2,058	-0.44%
2018/09/10	0	0.00	1	47.15	46.95	-1	2,012	-0.05%
2018/09/05	0	0.00	1	50.20	50.00	-1	2,045	-0.05%
2018/09/04	5	49.45	1	49.80	50.00	4	2,070	0.19%
2018/09/03	5	49.07	2	49.33	49.10	3	2,088	0.14%
2018/08/30	2	49.35	0	0.00	49.40	2	2,191	0.09%
2018/08/24	1	47.40	0	0.00	47.10	1	2,293	0.04%
2018/08/17	3	49.28	0	0.00	48.90	3	2,698	0.11%
2018/08/16	0	0.00	1	48.90	49.10	-1	2,697	-0.04%
2018/08/15	6	50.03	1	50.20	49.70	5	2,705	0.18%
2018/08/13	1	50.90	1	50.00	50.30	0	2,743	0.00%
2018/08/08	1	52.90	0	0.00	52.80	1	2,711	0.04%
2018/08/02	2	53.05	0	0.00	51.90	2	2,798	0.07%
2018/08/01	1	54.60	1	54.60	54.40	0	2,745	0.00%
2018/07/31	8	55.04	7	55.41	55.00	1	2,811	0.04%
2018/07/30	3	56.97	0	0.00	56.30	3	2,768	0.11%
2018/07/27	0	0.00	1	56.30	56.00	-1	2,683	-0.04%
2018/07/26	2	54.20	0	0.00	54.30	2	2,639	0.08%
2018/07/25	1	55.70	1	54.70	54.30	0	2,642	0.00%
2018/07/23	0	0.00	5	53.70	53.20	-5	2,593	-0.19%
2018/07/20	2	53.90	2	54.70	53.80	0	2,614	0.00%
2018/07/18	2	53.90	4	53.80	54.70	-2	2,645	-0.08%
2018/07/17	0	0.00	18	53.87	53.60	-18	2,612	-0.69%
2018/07/16	1	53.10	18	53.43	53.20	-17	2,555	-0.67%
2018/07/13	2	53.10	1	53.40	53.80	1	2,548	0.04%
2018/07/12	6	51.87	0	0.00	51.80	6	2,519	0.24%
2018/07/11	0	0.00	1	52.20	51.60	-1	2,508	-0.04%
2018/07/10	4	51.30	0	0.00	52.20	4	2,514	0.16%
2018/07/09	4	51.55	4	51.38	51.50	0	2,516	0.00%
2018/07/05	2	51.40	0	0.00	51.40	2	2,487	0.08%
2018/07/04	25	50.73	0	0.00	50.50	25	2,501	1.00%
2018/07/03	4	50.50	2	50.80	50.50	2	2,503	0.08%
2018/07/02	1	51.90	1	51.40	51.40	0	2,483	0.00%
2018/06/28	1	52.40	0	0.00	51.70	1	2,498	0.04%
2018/06/27	1	52.00	0	0.00	51.80	1	2,501	0.04%
2018/06/25	1	53.70	0	0.00	53.00	1	2,486	0.04%
2018/06/22	3	55.87	3	55.50	55.30	0	2,467	0.00%
2018/06/21	4	57.20	1	57.30	56.50	3	2,467	0.12%
2018/06/20	3	56.53	3	56.67	57.20	0	2,440	0.00%
2018/06/19	0	0.00	2	55.00	55.20	-2	2,414	-0.08%
2018/06/15	1	55.70	0	0.00	55.00	1	2,431	0.04%
2018/06/14	1	55.60	3	55.80	55.60	-2	2,422	-0.08%
2018/06/11	1	57.70	0	0.00	57.70	1	2,603	0.04%
2018/06/08	1	57.90	1	57.90	57.80	0	2,846	0.00%
2018/06/06	2	58.70	0	0.00	59.00	2	3,147	0.06%
2018/06/05	6	59.58	5	59.62	58.70	1	3,322	0.03%
2018/06/04	5	58.92	1	58.90	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	3	57.70	0	0.00	57.50	3	3,234	0.09%
2018/05/30	7	59.59	2	61.50	58.50	5	3,228	0.15%
2018/05/29	3	59.60	0	0.00	59.60	3	3,124	0.10%
2018/05/28	15	58.58	15	60.08	60.00	0	3,067	0.00%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/24	1	55.80	0	0.00	56.00	1	2,898	0.03%
2018/05/22	3	56.93	2	57.00	56.60	1	2,916	0.03%
2018/05/21	1	54.20	0	0.00	55.60	1	2,864	0.03%
2018/05/18	1	54.20	0	0.00	54.20	1	2,853	0.04%
2018/05/14	0	0.00	1	56.00	56.60	-1	2,943	-0.03%
2018/05/11	2	56.15	2	56.00	55.70	0	2,958	0.00%
2018/05/10	0	0.00	1	54.50	54.20	-1	2,906	-0.03%
2018/05/08	1	53.90	10	54.11	55.30	-9	2,959	-0.30%
2018/05/07	0	0.00	1	50.60	50.30	-1	2,974	-0.03%
2018/05/02	0	0.00	3	50.20	50.30	-3	3,022	-0.10%
2018/04/26	6	49.45	0	0.00	49.00	6	3,070	0.20%
2018/04/25	0	0.00	1	50.30	50.40	-1	3,064	-0.03%
2018/04/17	0	0.00	2	52.10	52.10	-2	3,175	-0.06%
2018/04/13	0	0.00	8	53.60	53.10	-8	3,345	-0.24%
2018/04/12	2	53.50	0	0.00	53.60	2	3,390	0.06%
2018/04/09	1	54.70	1	55.30	55.00	0	3,452	0.00%
2018/03/31	0	0.00	3	57.30	55.80	-3	3,507	-0.09%
2018/03/30	3	56.20	9	56.28	56.20	-6	3,658	-0.16%
2018/03/29	8	56.30	1	55.80	55.80	7	3,714	0.19%
2018/03/28	2	56.10	0	0.00	56.00	2	3,722	0.05%
2018/03/27	0	0.00	1	56.20	55.60	-1	3,708	-0.03%
2018/03/23	2	54.50	1	54.60	54.10	1	3,765	0.03%
2018/03/22	2	56.10	0	0.00	55.40	2	3,776	0.05%
2018/03/21	8	57.38	6	57.57	56.80	2	3,781	0.05%
2018/03/20	1	56.50	8	56.40	56.40	-7	3,774	-0.19%
2018/03/16	2	56.45	0	0.00	56.10	2	3,883	0.05%
2018/03/15	0	0.00	69	57.03	57.70	-69	3,907	-1.77%
2018/03/14	5	56.50	5	55.60	57.10	0	3,863	0.00%
2018/03/13	34	54.77	9	54.79	54.30	25	3,681	0.68%
2018/03/12	13	55.03	74	55.46	54.80	-61	3,709	-1.64%
2018/03/09	9	53.47	5	54.90	55.00	4	3,552	0.11%
2018/03/08	8	50.10	1	50.10	50.00	7	3,498	0.20%
2018/03/07	11	50.05	4	49.84	49.75	7	3,795	0.18%
2018/03/06	17	50.11	0	0.00	50.20	17	3,825	0.44%
2018/03/05	15	50.90	16	50.64	49.50	-1	3,854	-0.03%
2018/03/02	4	51.68	1	51.50	52.10	3	3,849	0.08%
2018/03/01	3	51.03	1	51.20	51.70	2	3,840	0.05%
2018/02/27	2	51.10	1	50.80	50.90	1	3,842	0.03%
2018/02/26	21	51.02	5	51.18	50.90	16	3,916	0.41%
2018/02/23	7	50.57	2	51.00	51.30	5	3,969	0.13%
2018/02/22	2	49.65	0	0.00	49.55	2	3,993	0.05%
2018/02/21	0	0.00	2	48.95	49.10	-2	4,013	-0.05%
2018/02/09	1	46.90	0	0.00	46.65	1	4,011	0.02%
2018/02/08	6	48.28	0	0.00	47.65	6	4,013	0.15%
2018/02/07	0	0.00	1	48.50	48.60	-1	4,031	-0.02%
2018/02/06	1	47.30	2	46.70	46.05	-1	4,040	-0.02%
2018/02/05	0	0.00	1	48.45	49.80	-1	3,986	-0.03%
2018/02/02	1	50.10	4	49.85	49.85	-3	3,972	-0.08%
2018/01/31	4	50.80	2	50.60	50.40	2	3,969	0.05%
2018/01/30	5	51.29	5	52.48	52.40	0	3,977	0.00%
2018/01/29	2	52.05	1	51.80	51.80	1	3,890	0.03%
2018/01/25	1	53.80	3	53.10	53.00	-2	3,926	-0.05%
2018/01/24	1	53.50	2	53.30	53.50	-1	3,999	-0.03%
2018/01/23	1	52.60	0	0.00	52.30	1	4,094	0.02%
2018/01/19	8	52.36	7	52.17	52.10	1	4,146	0.02%
2018/01/18	4	52.50	2	52.60	52.60	2	4,144	0.05%
2018/01/17	0	0.00	1	52.00	51.90	-1	4,129	-0.02%
2018/01/16	1	51.20	0	0.00	51.20	1	4,099	0.02%
2018/01/15	1	50.90	0	0.00	51.30	1	4,079	0.02%
2018/01/11	5	50.30	0	0.00	49.80	5	4,086	0.12%
2018/01/10	0	0.00	1	50.20	50.60	-1	4,192	-0.02%
2018/01/08	0	0.00	1	54.60	54.00	-1	4,071	-0.02%
2018/01/05	4	55.75	0	0.00	55.50	4	4,063	0.10%
2018/01/03	1	55.10	5	55.08	55.40	-4	4,027	-0.10%
2018/01/02	0	0.00	5	54.90	54.80	-5	4,018	-0.12%

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