晶心科 (6533)-永豐金-中壢券商分點個股進出

台股 » 個股 » 晶心科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶心科

(6533)

可現股當沖

股價
392.5
漲跌
▲6.0
漲幅
+1.55%
成交量
230張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶心科 (6533)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/21	1.1	390.05	1	388.00	386.50	0.1	886	0.01%
2024/05/20	1	392.00	2	392.00	391.00	-1	914	-0.11%
2024/05/16	1	393.50	0	0.00	394.00	1	974	0.10%
2024/05/14	0	0.00	0	388.00	392.00	0	1,132	0.00%
2024/05/10	0	370.20	0	0.00	372.00	0	1,311	0.00%
2024/05/07	0.1	380.50	0	0.00	381.00	0.1	1,376	0.00%
2024/05/06	1.1	383.12	2	384.50	387.50	-1	1,396	-0.07%
2024/05/03	1	380.50	1	382.00	382.00	0	1,401	0.00%
2024/04/30	0	0.00	0.1	387.00	387.00	-0.1	1,421	-0.01%
2024/04/26	1	380.50	0	0.00	380.00	1	1,463	0.07%
2024/04/25	0.1	374.00	0	0.00	372.00	0.1	1,490	0.00%
2024/04/24	0.1	392.15	0	0.00	389.50	0.1	1,521	0.01%
2024/04/23	1	377.00	2	382.00	385.50	-1	1,675	-0.06%
2024/04/22	1	381.00	1	380.00	376.50	0	1,715	0.00%
2024/04/19	0.1	389.08	0	0.00	389.50	0.1	1,724	0.01%
2024/04/18	1	399.00	0	0.00	393.00	1	1,737	0.06%
2024/04/16	1	396.52	3	405.33	405.00	-2	1,788	-0.11%
2024/04/15	1.2	408.51	1	411.00	406.50	0.2	1,788	0.01%
2024/04/12	1.4	432.72	0	0.00	422.00	1.4	1,797	0.08%
2024/04/11	0	0.00	1	438.00	438.50	-1	1,788	-0.06%
2024/04/09	1	427.00	1	430.50	422.50	0	1,796	0.00%
2024/04/08	1.1	430.69	0	0.00	423.00	1.1	1,807	0.06%
2024/04/02	2	433.00	0	0.00	430.00	2	1,835	0.11%
2024/03/29	1	429.50	0	0.00	429.00	1	1,899	0.05%
2024/03/26	1	438.50	1	436.00	436.00	0	1,897	0.00%
2024/03/25	5	465.70	4	473.75	453.00	1	1,885	0.05%
2024/03/22	1.1	450.45	3	453.17	449.00	-1.9	1,853	-0.10%
2024/03/21	1	438.50	1	444.00	439.00	0	1,849	0.00%
2024/03/20	0	429.00	0	0.00	422.00	0	1,865	0.00%
2024/03/18	20	429.00	0	0.00	429.00	20	1,908	1.05%
2024/03/15	4	425.00	0	0.00	428.00	4	1,922	0.21%
2024/03/14	2	426.00	2	422.75	424.00	0	1,968	0.00%
2024/03/13	2.2	438.44	0	0.00	423.00	2.2	1,974	0.11%
2024/03/12	2.1	447.70	1	446.00	446.00	1.1	1,968	0.06%
2024/03/08	1	465.47	0	0.00	453.50	1	2,004	0.05%
2024/03/07	3.1	473.16	1	470.50	470.50	2.1	2,012	0.10%
2024/03/06	4	477.40	4	483.13	480.50	0	2,017	0.00%
2024/03/05	0	516.00	0	0.00	512.00	0	1,996	0.00%
2024/03/04	3.2	512.67	1	512.00	510.00	2.2	2,020	0.11%
2024/03/01	0	502.00	0	0.00	501.00	0	2,036	0.00%
2024/02/29	2	492.00	2	494.75	496.50	0	2,049	0.00%
2024/02/27	3	492.00	2	485.50	485.50	1	2,097	0.05%
2024/02/23	1.1	493.52	1	486.50	486.50	0.1	2,338	0.00%
2024/02/22	3.2	502.19	2	495.08	495.00	1.2	2,398	0.05%
2024/02/21	4	513.50	2	505.06	505.00	2	2,441	0.08%
2024/02/20	0	0.00	0	529.00	522.00	0	2,452	0.00%
2024/02/19	3.1	535.29	1.1	528.10	528.00	2.1	2,438	0.09%
2024/02/16	3.1	552.05	3	555.33	552.00	0.1	2,408	0.00%
2024/02/15	1.1	535.52	26	555.00	556.00	-25	2,343	-1.06%
2024/02/05	3.1	533.56	2.3	540.24	506.00	0.8	2,263	0.04%
2024/02/02	6	520.50	9	521.44	523.00	-3	2,188	-0.14%
2024/02/01	1	491.49	1	490.00	490.00	0	2,086	0.00%
2024/01/31	2	499.25	2	498.25	494.50	0	2,081	0.00%
2024/01/30	1	490.95	3	489.67	492.50	-2	2,058	-0.10%
2024/01/29	1	470.00	3	485.83	492.50	-2	2,056	-0.10%
2024/01/26	3	473.33	0	0.00	472.00	3	2,039	0.15%
2024/01/25	0	0.00	4	481.00	478.00	-4	2,041	-0.20%
2024/01/24	6	487.83	0	0.00	482.00	6	2,036	0.29%
2024/01/23	4	489.00	4	494.50	493.00	0	2,030	0.00%
2024/01/22	0	0.00	1.2	488.00	487.00	-1.2	2,015	-0.06%
2024/01/19	1.1	488.09	4	480.50	481.50	-2.9	2,000	-0.14%
2024/01/18	7.1	492.41	6.2	495.39	488.50	0.9	1,972	0.05%
2024/01/17	8.3	514.18	9.3	511.55	489.50	-1	1,943	-0.05%
2024/01/16	1.2	482.41	2	486.01	495.00	-0.8	1,791	-0.05%
2024/01/15	0	0.00	1	480.00	481.00	-1	1,752	-0.06%
2024/01/12	1	475.00	0	0.00	471.00	1	1,750	0.06%
2024/01/11	2	491.75	2.1	488.49	485.50	-0.1	1,737	0.00%
2024/01/09	1	473.50	1.2	476.42	477.50	-0.2	1,703	-0.01%
2024/01/08	1	475.50	3	477.17	471.00	-2	1,719	-0.12%
2024/01/05	5.1	464.86	5	468.40	471.00	0.1	1,727	0.01%
2024/01/04	3	459.33	2	455.00	455.00	1	1,724	0.06%
2024/01/03	1	470.50	1.1	463.23	462.50	-0.1	1,737	-0.01%
2024/01/02	2	471.00	2.1	477.79	476.00	-0.1	1,728	-0.01%
2023/12/28	1.2	473.00	1	476.00	478.00	0.2	1,703	0.01%
2023/12/27	1	471.50	1	473.50	473.50	0	1,696	0.00%
2023/12/26	2.1	470.60	4.3	472.86	471.50	-2.2	1,681	-0.13%
2023/12/25	0	452.00	0	0.00	453.00	0	1,652	0.00%
2023/12/22	1	452.50	1.1	451.59	451.00	-0.1	1,663	-0.01%
2023/12/21	1.1	452.10	0	0.00	450.50	1.1	1,663	0.07%
2023/12/20	4.1	458.92	3	454.67	454.00	1.1	1,666	0.07%
2023/12/19	2	454.26	5	456.30	454.50	-3	1,677	-0.18%
2023/12/18	1	455.00	0	0.00	456.00	1	1,689	0.06%
2023/12/15	5.3	474.49	1	463.00	463.00	4.3	1,685	0.26%
2023/12/14	2	480.75	0.1	477.00	479.00	1.9	1,674	0.11%
2023/12/13	1	479.00	1.2	482.58	481.00	-0.2	1,649	-0.01%
2023/12/12	4	480.12	3.2	481.55	478.50	0.8	1,673	0.05%
2023/12/11	3.2	479.66	3	479.00	475.00	0.2	1,672	0.01%
2023/12/08	4	466.62	3	467.67	464.00	1	1,634	0.06%
2023/12/07	2	465.75	1	470.00	462.50	1	1,630	0.06%
2023/12/06	6.1	473.11	5	476.90	476.00	1.1	1,629	0.06%
2023/12/05	1	460.51	1	463.97	458.00	0	1,600	0.00%
2023/12/04	2	472.25	1	475.50	467.00	1	1,591	0.06%
2023/12/01	1.1	483.74	0	0.00	481.50	1.1	1,568	0.07%
2023/11/30	1.2	495.29	0	0.00	493.50	1.2	1,545	0.08%
2023/11/29	1	494.94	2	493.75	504.00	-1	1,515	-0.06%
2023/11/28	2	482.50	2	483.75	498.00	0	1,482	0.00%
2023/11/27	3	483.00	1	489.50	473.50	2	1,449	0.14%
2023/11/24	3.1	491.04	5	492.90	489.00	-1.9	1,450	-0.13%
2023/11/22	0	0.00	2	493.34	512.00	-2	1,292	-0.16%
2023/11/21	3	468.33	2	471.00	466.00	1	1,181	0.09%
2023/11/20	3	449.00	3	451.83	448.00	0	1,121	0.00%
2023/11/17	1	413.50	3	425.83	441.50	-2	1,082	-0.18%
2023/11/16	1	415.50	1	413.00	413.00	0	1,085	0.00%
2023/11/14	0	0.00	1	415.50	415.00	-1	1,131	-0.09%
2023/11/13	1	413.00	0	0.00	406.00	1	1,137	0.09%
2023/11/10	1	412.00	1	414.50	414.50	0	1,135	0.00%
2023/11/09	1	403.50	1	406.00	411.00	0	1,143	0.00%
2023/11/08	1	415.50	1	417.50	410.50	0	1,149	0.00%
2023/11/07	1	413.50	1	415.00	415.00	0	1,167	0.00%
2023/11/06	1	407.00	1	410.00	410.00	0	1,179	0.00%
2023/11/03	0	0.00	0	396.50	398.00	0	1,174	0.00%
2023/10/31	2	398.48	2	394.00	386.00	0	1,191	0.00%
2023/10/30	0	401.00	0	0.00	405.00	0	1,203	0.00%
2023/10/27	1	395.00	0	0.00	392.00	1	1,212	0.08%
2023/10/26	1	401.50	2	398.75	396.00	-1	1,252	-0.08%
2023/10/25	33	406.35	3	406.67	412.00	30	1,263	2.37%
2023/10/24	1	384.00	1	387.00	388.50	0	1,255	0.00%
2023/10/23	7	393.00	0	0.00	390.00	7	1,275	0.55%
2023/10/20	1	401.00	1	398.50	398.50	0	1,330	0.00%
2023/10/19	1	406.50	1	407.50	407.50	0	1,386	0.00%
2023/10/18	1	405.50	1	402.50	402.50	0	1,389	0.00%
2023/10/17	1	413.50	1	411.00	411.00	0	1,395	0.00%
2023/10/16	1	415.00	1	408.00	408.00	0	1,390	0.00%
2023/10/13	2	411.25	2	410.25	412.50	0	1,374	0.00%
2023/10/12	4	394.25	0	0.00	400.00	4	1,359	0.29%
2023/10/11	1	390.50	1	388.00	388.00	0	1,362	0.00%
2023/10/04	0	403.00	0	0.00	404.00	0	1,403	0.00%
2023/10/03	1	406.50	1	402.00	402.00	0	1,415	0.00%
2023/09/28	1	392.50	1	395.48	396.00	0	1,438	0.00%
2023/09/27	2.1	380.35	5	380.60	379.50	-3	1,455	-0.20%
2023/09/26	3	391.00	1	388.00	388.00	2	1,461	0.14%
2023/09/25	1	396.50	0	0.00	391.50	1	1,473	0.07%
2023/09/22	0	397.50	2	396.00	395.50	-2	1,479	-0.13%
2023/09/21	2	407.50	2	411.00	404.50	0	1,475	0.00%
2023/09/20	2	400.00	2	403.00	406.50	0	1,468	0.00%
2023/09/19	2	410.50	2	401.25	400.00	0	1,469	0.00%
2023/09/18	1	414.00	0	0.00	414.00	1	1,468	0.07%
2023/09/15	1	432.00	1	426.00	422.50	0	1,477	0.00%
2023/09/14	2	422.00	1	421.00	424.50	1	1,452	0.07%
2023/09/13	1	415.00	1	414.00	414.00	0	1,456	0.00%
2023/09/12	1	415.50	1	418.00	417.00	0	1,486	0.00%
2023/09/11	2	412.49	2	400.00	400.00	0	1,547	0.00%
2023/09/08	1	409.00	1	412.00	414.00	0	1,558	0.00%
2023/09/07	1	418.50	1	417.00	417.00	0	1,607	0.00%
2023/09/06	0	427.00	0	0.00	426.50	0	1,616	0.00%
2023/09/05	2	426.75	1	425.00	426.50	1	1,623	0.06%
2023/09/04	1	428.50	1	431.50	427.50	0	1,644	0.00%
2023/09/01	1.1	426.32	1	424.00	425.50	0.1	1,644	0.01%
2023/08/30	2	428.25	2	426.00	427.00	0	1,649	0.00%
2023/08/29	1	414.00	1	419.00	419.00	0	1,634	0.00%
2023/08/28	2	442.00	1	425.00	422.00	1	1,622	0.06%
2023/08/25	3	445.17	3	443.67	445.00	0	1,610	0.00%
2023/08/24	1	441.00	1	438.50	438.50	0	1,616	0.00%
2023/08/23	2	438.25	2	440.75	444.50	0	1,632	0.00%
2023/08/22	2	438.00	2	440.00	442.00	0	1,649	0.00%
2023/08/21	3	417.17	1	416.00	416.00	2	1,685	0.12%
2023/08/18	3	421.33	2	422.81	416.00	1	1,705	0.06%
2023/08/17	1	413.00	0	0.00	419.00	1	1,749	0.06%
2023/08/16	1	396.52	1	398.50	400.00	0	1,798	0.00%
2023/08/15	1.1	404.10	1	401.50	401.50	0.1	1,869	0.00%
2023/08/14	1	402.50	1	412.00	412.50	0	1,881	0.00%
2023/08/11	2	415.00	2	412.75	412.50	0	1,901	0.00%
2023/08/10	1	387.22	1	393.00	389.50	0	1,886	0.00%
2023/08/09	1.1	422.04	1	418.00	415.00	0.1	1,876	0.00%
2023/08/08	1	425.49	2	425.25	422.50	-1	1,874	-0.05%
2023/08/07	0.1	431.00	1	427.00	434.00	-0.9	1,875	-0.05%
2023/08/04	0	427.00	1	425.00	425.00	-1	1,877	-0.05%
2023/08/02	0.1	446.44	0	0.00	426.00	0.1	1,884	0.00%
2023/08/01	1	448.50	2	451.50	449.00	-1	1,877	-0.05%
2023/07/31	6	471.83	2	458.50	458.50	4	1,881	0.21%
2023/07/28	3	450.50	3	458.17	470.00	0	1,857	0.00%
2023/07/27	1	464.00	0	0.00	455.00	1	1,868	0.05%
2023/07/26	2	467.50	2	462.25	458.00	0	1,875	0.00%
2023/07/25	4	488.38	2	488.25	478.50	2	1,876	0.11%
2023/07/24	3	477.83	1	466.00	484.00	2	1,838	0.11%
2023/07/21	0	444.00	0	0.00	446.00	0	1,795	0.00%
2023/07/20	0	453.75	0	0.00	450.00	0	1,835	0.00%
2023/07/19	1	464.50	5	460.70	459.50	-4	1,862	-0.21%
2023/07/18	0	460.00	2	456.50	455.00	-2	1,890	-0.11%
2023/07/17	2	473.24	3	468.83	466.00	-1	1,910	-0.05%
2023/07/14	2	473.00	0	0.00	477.00	2	1,910	0.10%
2023/07/13	0	0.00	4	472.13	466.00	-4	1,930	-0.21%
2023/07/12	5	464.20	3	470.50	462.00	2	1,925	0.10%
2023/07/11	0.1	471.00	0	0.00	471.50	0.1	1,926	0.00%
2023/07/10	1.1	463.83	1	461.00	461.00	0.1	1,945	0.00%
2023/07/07	3	469.67	3	468.67	468.50	0	1,950	0.00%
2023/07/06	2	482.75	3	483.67	477.50	-1	1,978	-0.05%
2023/07/05	6	484.17	3	485.33	490.00	3	1,972	0.15%
2023/07/04	0	0.00	1	472.00	478.00	-1	1,969	-0.05%
2023/07/03	2.1	477.17	6	478.00	471.00	-4	1,978	-0.20%
2023/06/30	0	0.00	6	475.50	475.50	-6	1,972	-0.30%
2023/06/29	4	486.50	1	489.00	482.50	3	1,973	0.15%
2023/06/28	1	482.50	1	485.00	478.50	0	1,976	0.00%
2023/06/27	1.3	488.50	0	0.00	479.50	1.3	2,014	0.06%
2023/06/26	0	0.00	2.3	492.00	488.00	-2.3	2,055	-0.11%
2023/06/21	2	513.00	3	505.67	505.00	-1	2,193	-0.05%
2023/06/20	2	529.50	2	518.00	518.00	0	2,249	0.00%
2023/06/19	1	529.00	0	0.00	531.00	1	2,290	0.04%
2023/06/16	4	529.75	6.5	530.68	527.00	-2.5	2,333	-0.11%
2023/06/15	5.4	528.79	2	527.50	531.00	3.4	2,312	0.15%
2023/06/14	0.1	514.00	0	0.00	513.00	0.1	2,313	0.00%
2023/06/13	2.1	499.86	1	498.00	509.00	1.1	2,348	0.05%
2023/06/08	1	471.50	1	465.00	465.00	0	2,478	0.00%
2023/06/05	0	0.00	1	493.00	493.00	-1	2,588	-0.04%
2023/06/02	1.1	492.00	2	497.75	491.50	-0.9	2,627	-0.03%
2023/05/31	2.2	505.35	3	501.00	501.00	-0.9	2,679	-0.03%
2023/05/29	3	513.00	1.1	517.57	511.00	1.9	2,780	0.07%
2023/05/26	4.1	494.32	5	498.60	501.00	-0.9	2,823	-0.03%
2023/05/25	3	502.17	6	505.08	496.00	-3	2,836	-0.11%
2023/05/24	2	488.05	1	490.01	496.50	1	2,802	0.04%
2023/05/23	2	495.00	1	491.50	494.00	1	2,806	0.04%
2023/05/22	4	478.38	4	482.50	476.50	0	2,753	0.00%
2023/05/19	4	474.38	6	479.42	485.00	-2	2,721	-0.07%
2023/05/18	3	450.17	2	449.75	448.50	1	2,683	0.04%
2023/05/15	1	425.00	1.1	419.73	419.50	-0.1	2,759	0.00%
2023/05/12	0	434.50	0	0.00	433.00	0	2,828	0.00%
2023/05/11	1	435.50	1	437.00	435.50	0	2,980	0.00%
2023/05/08	1	441.00	2	441.25	438.00	-1	3,118	-0.03%
2023/05/05	2	434.75	2	436.50	447.00	0	3,229	0.00%
2023/05/04	3	440.50	2	436.00	434.50	1	3,262	0.03%
2023/05/03	2	445.00	1	453.50	441.50	1	3,301	0.03%
2023/05/02	0	460.50	1	456.00	463.00	-1	3,318	-0.03%
2023/04/28	1	463.50	1	453.00	453.50	0	3,354	0.00%
2023/04/27	2	439.75	2	444.50	446.50	0	3,366	0.00%
2023/04/26	3	443.67	2	439.75	441.50	1	3,392	0.03%
2023/04/25	2	458.25	2	441.50	442.00	0	3,418	0.00%
2023/04/21	1	481.00	5	476.10	477.00	-4	3,520	-0.11%
2023/04/20	1	485.50	7	479.29	477.50	-6	3,595	-0.17%
2023/04/18	1	504.00	3	501.33	498.00	-2	3,756	-0.05%
2023/04/14	1.1	499.55	1	502.00	501.00	0.1	3,833	0.00%
2023/04/13	3	502.33	7	501.57	493.00	-4	3,863	-0.10%
2023/04/12	2	512.00	1	516.00	509.00	1	3,895	0.03%
2023/04/11	5	509.60	5	511.20	510.00	0	3,927	0.00%
2023/04/10	2	522.50	3	521.00	521.00	-1	3,962	-0.03%
2023/04/07	3	512.00	4	514.00	514.00	-1	3,993	-0.03%
2023/04/06	2	509.00	0	512.00	511.00	2	4,026	0.05%
2023/03/31	4	516.25	0	0.00	519.00	4	4,074	0.10%
2023/03/29	8	517.88	1	516.00	512.00	7	4,179	0.17%
2023/03/28	10	533.60	15	521.53	519.00	-5	4,290	-0.12%
2023/03/27	14	553.43	4	548.75	545.00	10	4,302	0.23%
2023/03/24	14	563.79	11	563.82	560.00	3	4,306	0.07%
2023/03/23	6	547.00	3	541.67	546.00	3	4,276	0.07%
2023/03/22	3	546.00	2	542.00	540.00	1	4,337	0.02%
2023/03/21	3	550.33	1	559.00	547.00	2	4,336	0.05%
2023/03/20	12	563.25	0	0.00	561.00	12	4,369	0.27%
2023/03/17	0	0.00	2	564.00	558.00	-2	4,412	-0.05%
2023/03/16	3	555.00	1	547.00	547.00	2	4,363	0.05%
2023/03/15	2	566.99	4	562.75	552.00	-2	4,380	-0.05%
2023/03/14	4	565.50	2	563.50	547.00	2	4,341	0.05%
2023/03/13	1	553.00	1	557.00	565.00	0	4,326	0.00%
2023/03/10	3	560.00	4	557.75	555.00	-1	4,320	-0.02%
2023/03/09	10	570.00	9	569.33	568.00	1	4,341	0.02%
2023/03/08	5	578.80	6	572.33	579.00	-1	4,302	-0.02%
2023/03/07	1	573.00	2	577.50	573.00	-1	4,335	-0.02%
2023/03/06	1	575.00	1	571.00	566.00	0	4,367	0.00%
2023/03/03	1	561.00	2	568.00	564.00	-1	4,470	-0.02%
2023/03/02	1	556.00	1	561.00	564.00	0	4,539	0.00%
2023/03/01	2	537.00	3	555.00	565.00	-1	4,557	-0.02%
2023/02/24	1	537.00	2	544.00	538.00	-1	4,583	-0.02%
2023/02/23	2	545.50	2	541.00	541.00	0	4,613	0.00%
2023/02/22	3	515.00	2	518.00	517.00	1	4,770	0.02%
2023/02/21	2	539.50	1	541.00	538.00	1	4,852	0.02%
2023/02/20	4	541.00	2	552.00	543.00	2	4,907	0.04%
2023/02/16	7	566.43	6	564.00	568.00	1	5,071	0.02%
2023/02/15	2	554.50	1	553.00	553.00	1	5,100	0.02%
2023/02/14	1	559.00	2	563.50	560.00	-1	5,201	-0.02%
2023/02/13	2	582.50	0.1	576.00	566.00	1.9	5,217	0.04%
2023/02/10	0	0.00	2	578.50	582.00	-2	5,251	-0.04%
2023/02/09	2	594.00	8.1	599.95	597.00	-6.1	5,284	-0.12%
2023/02/08	6	569.67	19.1	570.65	571.00	-13.1	5,256	-0.25%
2023/02/06	2	537.50	0	0.00	538.00	2	5,240	0.04%
2023/02/03	2.1	564.35	2	563.50	556.00	0.1	5,277	0.00%
2023/02/02	2	551.00	1	549.00	549.00	1	5,271	0.02%
2023/02/01	0	0.00	1	550.00	540.00	-1	5,400	-0.02%
2023/01/31	2	520.50	1	525.00	525.00	1	5,494	0.02%
2023/01/30	1	543.00	2	546.00	539.00	-1	5,581	-0.02%
2023/01/13	0	0.00	1	519.00	517.00	-1	5,706	-0.02%
2023/01/12	5	517.40	8	516.13	516.00	-3	5,748	-0.05%
2023/01/11	11	513.46	1	513.00	513.00	10	5,809	0.17%
2023/01/10	13	547.15	10.2	556.57	549.00	2.8	5,774	0.05%
2023/01/09	3.2	543.72	28	550.29	552.00	-24.8	5,748	-0.43%
2023/01/06	1	487.50	2	490.66	502.00	-1	5,734	-0.02%
2023/01/05	3	506.67	2	490.50	487.00	1	5,835	0.02%
2023/01/04	3	519.33	2	518.50	518.00	1	5,888	0.02%
2023/01/03	1	523.00	1	518.00	522.00	0	5,933	0.00%
2022/12/30	0	0.00	0	503.00	497.50	0	5,963	0.00%
2022/12/29	0	0.00	2	489.25	493.50	-2	6,004	-0.03%
2022/12/28	4	480.75	2	484.00	483.00	2	6,087	0.03%
2022/12/27	0	0.00	0	486.00	503.00	0	6,072	0.00%
2022/12/23	2	497.25	2	493.78	494.50	0	6,201	0.00%
2022/12/22	1	511.00	0	0.00	503.00	1	6,289	0.02%
2022/12/21	0	0.00	1	518.95	515.00	-1	6,368	-0.02%
2022/12/20	3	539.00	2	552.48	511.00	1	6,422	0.02%
2022/12/15	1	529.00	0	0.00	538.00	1	6,446	0.02%
2022/12/14	3	515.00	5	538.80	544.00	-2	6,370	-0.03%
2022/12/13	0	516.00	1	520.00	510.00	-1	6,304	-0.02%
2022/12/12	2	514.00	1	509.00	510.00	1	6,302	0.02%
2022/12/08	1	511.99	1	518.00	518.00	0	6,358	0.00%
2022/12/06	1	535.00	0	0.00	529.00	1	6,516	0.02%
2022/12/05	1	532.00	1	529.00	530.00	0	6,556	0.00%
2022/12/01	1	527.00	1	529.00	531.00	0	6,698	0.00%
2022/11/30	2	530.00	2	532.00	529.00	0	6,779	0.00%
2022/11/29	1	530.97	0	0.00	527.00	1	6,966	0.01%
2022/11/28	1	538.00	1	537.00	537.00	0	7,051	0.00%
2022/11/25	2	551.00	0	0.00	538.00	2	7,098	0.03%
2022/11/24	1	557.00	1	560.00	581.00	0	7,073	0.00%
2022/11/23	2	538.50	2	540.00	539.00	0	7,058	0.00%
2022/11/22	2	543.00	2	526.50	527.00	0	7,123	0.00%
2022/11/21	2	564.00	2	560.50	552.00	0	7,219	0.00%
2022/11/18	3	552.67	15	565.53	562.00	-12	7,268	-0.17%
2022/11/17	3	533.00	1	535.00	532.00	2	7,116	0.03%
2022/11/15	1	518.00	1	523.00	520.00	0	6,980	0.00%
2022/11/14	2	505.00	2	515.00	520.00	0	6,947	0.00%
2022/11/11	0	0.00	16	489.50	489.50	-16	6,913	-0.23%
2022/11/10	0	0.00	1	424.05	445.00	-1	6,926	-0.01%
2022/11/09	0	0.00	0	422.50	422.50	0	6,851	0.00%
2022/11/08	3	422.00	3	418.50	411.50	0	6,930	0.00%
2022/11/07	0	0.00	0.3	424.00	415.00	-0.3	6,921	0.00%
2022/11/04	1	398.00	1	404.00	406.50	0	6,847	0.00%
2022/11/03	6	385.08	6	381.33	387.00	0	6,734	0.00%
2022/10/31	1	370.00	3.1	371.37	373.00	-2.1	6,735	-0.03%
2022/10/28	5	367.80	3.1	369.16	358.00	1.9	6,629	0.03%
2022/10/27	5	341.90	5	338.80	361.50	0	6,457	0.00%
2022/10/26	3.1	319.56	3	321.83	335.00	0.1	6,315	0.00%
2022/10/25	2	329.75	2	332.75	335.00	0	6,187	0.00%
2022/10/24	0	0.00	0.1	339.00	333.50	-0.1	6,131	0.00%
2022/10/21	1.1	330.55	5	324.00	319.50	-3.9	6,052	-0.06%
2022/10/20	5.2	335.69	3	336.50	337.50	2.2	5,961	0.04%
2022/10/19	4.2	350.36	4	344.25	339.00	0.2	5,876	0.00%
2022/10/18	2	365.90	3	355.83	350.00	-1	5,752	-0.02%
2022/10/17	3.1	345.35	2	346.00	356.00	1.1	5,667	0.02%
2022/10/14	3	366.17	3	372.17	370.00	0	5,597	0.00%
2022/10/12	2	344.01	2	348.00	344.00	0	5,359	0.00%
2022/10/11	2	382.99	1	388.00	371.50	1	5,257	0.02%
2022/10/06	1	405.00	1	410.00	420.00	0	5,102	0.00%
2022/10/04	1	392.00	2	395.50	394.00	-1	4,884	-0.02%
2022/10/03	1	389.00	0	0.00	385.00	1	4,823	0.02%
2022/09/30	0	0.00	1	392.00	394.50	-1	4,760	-0.02%
2022/09/29	2	418.00	2.1	416.04	402.00	-0.1	4,602	0.00%
2022/09/28	5.1	402.38	4.1	398.48	394.50	1	4,445	0.02%
2022/09/27	1.1	422.86	1	406.00	423.00	0.1	4,314	0.00%
2022/09/26	0	0.00	12	394.00	392.50	-12	4,198	-0.29%
2022/09/23	1	401.00	1	419.50	406.50	0	4,145	0.00%
2022/09/20	0	0.00	7	420.43	423.50	-7	3,923	-0.18%
2022/09/16	0	424.00	0	0.00	419.50	0	3,831	0.00%
2022/09/14	1	405.49	1	408.00	425.50	0	3,655	0.00%
2022/09/13	0	0.00	1	412.00	404.50	-1	3,544	-0.03%
2022/09/12	1	403.50	1	398.00	400.00	0	3,411	0.00%
2022/09/08	2	396.75	1	404.00	400.50	1	3,332	0.03%
2022/09/05	4	413.38	5	415.00	403.00	-1	2,970	-0.03%
2022/09/02	0	0.00	4	391.75	408.00	-4	2,753	-0.15%
2022/09/01	2	378.75	2	386.00	371.00	0	2,593	0.00%
2022/08/31	3	382.83	1.1	384.58	380.00	1.9	2,468	0.08%
2022/08/30	0	378.50	3.1	379.97	371.50	-3.1	2,368	-0.13%
2022/08/29	0	372.00	0	0.00	375.00	0	2,265	0.00%
2022/08/26	7	376.79	7	377.36	363.00	0	2,129	0.00%
2022/08/25	5	339.70	6	347.67	356.00	-1	1,937	-0.05%
2022/08/19	0	321.00	0	0.00	318.00	0	1,672	0.00%
2022/08/18	0	0.00	60	323.23	325.00	-60	1,608	-3.73%
2022/08/16	1	310.00	1	306.50	308.50	0	1,454	0.00%
2022/08/12	5	279.50	5	283.40	293.50	0	1,321	0.00%
2022/08/11	0	0.00	2	260.00	267.00	-2	1,245	-0.16%
2022/08/10	1	248.50	1	250.50	250.50	0	1,216	0.00%
2022/08/09	1	249.00	0	0.00	256.00	1	1,224	0.08%
2022/08/08	1	264.50	1	272.95	261.50	0	1,206	0.00%
2022/08/05	4	263.13	3	260.00	257.50	1	1,151	0.09%
2022/08/03	1	240.00	0	0.00	238.50	1	1,085	0.09%
2022/08/02	0	239.00	0	0.00	239.00	0	1,092	0.00%
2022/07/29	0	0.00	1	264.50	264.50	-1	1,086	-0.09%
2022/07/22	1	270.00	0	0.00	267.00	1	1,138	0.09%
2022/07/21	2	265.50	2	265.75	270.00	0	1,143	0.00%
2022/07/20	1	265.00	1	264.00	263.50	0	1,136	0.00%
2022/07/19	0	248.94	0	0.00	243.50	0	1,106	0.00%
2022/07/14	1	235.00	0	0.00	239.50	1	1,052	0.10%
2022/07/08	1	247.50	1	250.50	248.00	0	1,035	0.00%
2022/07/06	10	236.00	0	0.00	231.50	10	1,029	0.97%
2022/07/05	54	238.53	0	0.00	245.00	54	1,029	5.24%
2022/06/29	4	267.00	0	0.00	267.50	4	999	0.40%
2022/06/24	6	265.50	0	0.00	265.50	6	993	0.60%
2022/06/20	0	0.00	1	269.50	269.50	-1	940	-0.11%
2022/06/01	2	350.00	0	0.00	349.00	2	974	0.21%
2022/05/18	2	335.00	0	0.00	338.50	2	914	0.22%
2022/05/12	2	333.75	2	333.25	326.50	0	870	0.00%
2022/05/10	0	0.00	2	306.50	331.50	-2	856	-0.23%
2022/05/04	0	0.00	1	316.50	326.00	-1	903	-0.11%
2022/05/03	0	0.00	1	308.50	308.50	-1	939	-0.11%
2022/04/29	2	295.75	0	0.00	297.00	2	959	0.21%
2022/04/28	3	291.50	0	0.00	288.50	3	968	0.31%
2022/04/27	3	288.00	0	0.00	299.50	3	953	0.31%
2022/04/26	7	311.00	0	0.00	308.50	7	949	0.74%
2022/04/25	32	328.41	0	0.00	333.00	32	953	3.36%
2022/04/22	0	357.00	0	0.00	350.00	0	958	0.00%
2022/04/20	6	363.50	0	0.00	368.00	6	1,000	0.60%
2022/04/19	2	368.00	0	0.00	365.50	2	1,051	0.19%
2022/04/18	0	364.00	0	0.00	363.00	0	1,093	0.00%
2022/04/13	1	380.00	1	383.00	381.00	0	1,139	0.00%
2022/04/12	0	377.50	0	0.00	374.00	0	1,136	0.00%
2022/03/28	0	0.00	0	409.50	402.00	0	1,191	0.00%
2022/03/21	0	414.50	0	0.00	407.50	0	1,251	0.00%
2022/03/16	3	375.67	1	376.00	376.00	2	1,290	0.15%
2022/03/15	0	370.00	0	0.00	366.00	0	1,296	0.00%
2022/03/14	1	390.00	1	391.00	393.00	0	1,293	0.00%
2022/03/08	2	387.00	0	0.00	384.00	2	1,350	0.15%
2022/03/07	0	393.94	0	0.00	390.00	0	1,383	0.00%
2022/03/02	9	426.56	1	423.50	433.50	8	1,451	0.55%
2022/03/01	0	425.50	0	0.00	428.00	0	1,487	0.00%
2022/02/22	0	0.00	1	416.00	416.00	-1	1,545	-0.06%
2022/02/21	1	438.00	0	0.00	436.00	1	1,619	0.06%
2022/02/18	0	0.00	1	426.00	434.50	-1	1,669	-0.06%
2022/02/17	0	0.00	1	444.00	433.00	-1	1,722	-0.06%
2022/02/16	2	435.00	1	438.50	438.50	1	1,751	0.06%
2022/02/14	0	0.00	1	423.50	422.00	-1	1,773	-0.06%
2022/02/11	1	448.00	0	0.00	448.00	1	1,779	0.06%
2022/02/10	0	0.00	1	448.50	445.00	-1	1,810	-0.06%
2022/02/09	1	446.50	0.1	445.00	448.00	0.9	1,808	0.05%
2022/02/08	0.1	436.12	0	0.00	436.50	0.1	1,799	0.01%
2022/01/26	1	415.50	1	415.00	415.00	0	1,801	0.00%
2022/01/25	2	422.75	2	401.00	401.00	0	1,802	0.00%
2022/01/21	1	437.00	3	426.67	420.50	-2	1,829	-0.11%
2022/01/20	2	426.75	2	428.00	440.50	0	1,882	0.00%
2022/01/19	1	433.50	1	430.50	430.50	0	1,892	0.00%
2022/01/18	1	443.00	0	0.00	445.00	1	1,913	0.05%
2022/01/17	0	0.00	1	432.00	442.00	-1	1,929	-0.05%
2022/01/14	1	423.00	1	409.00	423.00	0	1,975	0.00%
2022/01/12	1	423.50	1	426.50	420.50	0	2,024	0.00%
2022/01/11	2	466.00	0	0.00	448.00	2	2,002	0.10%
2022/01/07	0	473.50	0	0.00	465.00	0	2,107	0.00%
2022/01/06	0	496.31	0	0.00	496.00	0	2,134	0.00%
2021/12/28	1	543.00	0	0.00	535.00	1	2,308	0.04%
2021/12/27	2	535.00	2	540.00	545.00	0	2,333	0.00%
2021/12/22	1	526.00	1	528.00	523.00	0	2,374	0.00%
2021/12/21	1	519.00	1	526.00	532.00	0	2,386	0.00%
2021/12/16	0	0.00	1	530.00	530.00	-1	2,427	-0.04%
2021/12/13	1	519.00	0	0.00	505.00	1	2,397	0.04%
2021/12/10	1	520.00	2	534.50	535.00	-1	2,386	-0.04%
2021/12/09	1	524.06	1	533.00	524.00	0	2,404	0.00%
2021/12/08	3	545.00	1	540.00	540.00	2	2,400	0.08%
2021/12/06	0	561.00	0	0.00	560.00	0	2,435	0.00%
2021/12/03	0	568.00	0	0.00	566.00	0	2,434	0.00%
2021/12/01	5	581.20	5	579.40	582.00	0	2,427	0.00%
2021/11/30	0	0.00	0.1	550.00	553.00	-0.1	2,427	-0.01%
2021/11/29	2	521.00	2	527.00	537.00	0	2,400	0.00%
2021/11/25	1	544.59	1	549.00	567.00	0	2,358	0.00%
2021/11/24	1	581.00	0	0.00	580.00	1	2,319	0.04%
2021/11/23	1	581.11	2	586.50	577.00	-1	2,306	-0.04%
2021/11/18	1	585.00	1	615.00	609.00	0	2,249	0.00%
2021/11/17	3	595.00	2	585.00	583.00	1	2,178	0.05%
2021/11/16	2	577.00	3	577.00	585.00	-1	2,139	-0.05%
2021/11/12	2	534.00	0	0.00	528.00	2	2,084	0.10%
2021/11/11	1	520.00	1	516.00	515.00	0	2,073	0.00%
2021/11/10	0	0.00	1	514.00	515.00	-1	2,073	-0.05%
2021/11/09	1.1	536.27	2	532.00	522.00	-0.9	2,064	-0.04%
2021/11/08	1	513.00	0	0.00	513.00	1	2,030	0.05%
2021/11/05	0	0.00	1	520.00	524.00	-1	2,027	-0.05%
2021/11/03	4	504.38	4	507.00	511.00	0	2,016	0.00%
2021/11/02	2	520.00	1	517.00	505.00	1	1,995	0.05%
2021/11/01	3	519.67	3	524.67	521.00	0	1,960	0.00%
2021/10/29	2	539.50	1	549.00	504.00	1	1,929	0.05%
2021/10/28	1	508.00	2	542.00	552.00	-1	1,859	-0.05%
2021/10/25	1	505.00	1	510.00	490.00	0	1,778	0.00%
2021/10/22	2	489.00	1	493.00	500.00	1	1,780	0.06%
2021/10/21	2	476.00	2	474.75	480.00	0	1,767	0.00%
2021/10/19	1	449.00	1	449.00	456.50	0	1,729	0.00%
2021/10/18	2	440.00	2	448.00	444.00	0	1,744	0.00%
2021/10/15	12	436.88	13	463.69	442.50	-1	1,712	-0.06%
2021/10/14	0	0.00	1	441.00	447.50	-1	1,614	-0.06%
2021/10/13	1	415.00	1	407.00	407.00	0	1,576	0.00%
2021/10/12	3	425.00	1	416.00	428.50	2	1,606	0.12%
2021/10/08	0	0.00	1	420.00	425.00	-1	1,605	-0.06%
2021/10/06	2	368.50	2	351.50	351.50	0	1,585	0.00%
2021/10/05	1	355.00	1	365.00	370.50	0	1,585	0.00%
2021/10/04	3	396.17	3	375.50	375.50	0	1,566	0.00%
2021/10/01	1	391.00	3	400.83	407.50	-2	1,534	-0.13%
2021/09/30	2	383.75	2	398.00	398.00	0	1,510	0.00%
2021/09/29	1	391.00	1	383.50	383.50	0	1,486	0.00%
2021/09/28	3	424.50	1	415.50	415.50	2	1,466	0.14%
2021/09/24	1	441.50	1	438.00	438.00	0	1,440	0.00%
2021/09/23	2	452.50	2	448.00	448.00	0	1,431	0.00%
2021/09/16	1	467.00	0	0.00	465.00	1	1,411	0.07%
2021/09/13	1	455.00	1	459.00	457.50	0	1,435	0.00%
2021/09/10	1	450.50	1	460.00	457.50	0	1,449	0.00%
2021/09/09	1	456.50	1	458.00	450.50	0	1,463	0.00%
2021/09/08	3	499.67	3	488.00	488.00	0	1,470	0.00%
2021/09/07	1	509.00	1	507.00	503.00	0	1,527	0.00%
2021/09/01	1	495.50	1	503.00	505.00	0	1,557	0.00%
2021/08/26	1	500.00	1	503.00	505.00	0	1,570	0.00%
2021/08/09	1	546.00	0	0.00	518.00	1	1,881	0.05%
2021/07/28	3	573.00	3	567.67	560.00	0	2,140	0.00%
2021/07/22	0	0.00	3	554.33	558.00	-3	2,176	-0.14%
2021/07/21	1	536.00	2	532.00	532.00	-1	2,163	-0.05%
2021/07/19	3	552.33	0	0.00	547.00	3	2,197	0.14%
2021/07/16	2	573.00	3	574.00	557.00	-1	2,212	-0.05%
2021/07/15	0	0.00	3	553.33	555.00	-3	2,162	-0.14%
2021/07/13	1	531.00	0	0.00	508.00	1	2,194	0.05%
2021/06/25	1	521.00	1	500.00	497.00	0	2,558	0.00%
2021/06/24	1	502.00	1	496.00	507.00	0	2,561	0.00%
2021/06/22	1	528.00	1	520.00	496.00	0	2,560	0.00%
2021/06/21	1	553.00	0	0.00	534.00	1	2,523	0.04%
2021/06/17	3	550.67	4	549.00	551.00	-1	2,473	-0.04%
2021/06/16	3	543.67	2	546.50	531.00	1	2,439	0.04%
2021/06/15	1	533.00	6	535.33	545.00	-5	2,386	-0.21%
2021/06/11	0	0.00	3	491.50	496.00	-3	2,357	-0.13%
2021/06/10	1	458.00	0	0.00	452.00	1	2,361	0.04%
2021/06/03	1	453.50	1	450.00	459.00	0	2,642	0.00%
2021/06/02	2	452.50	2	447.25	448.50	0	2,714	0.00%
2021/06/01	2	457.25	1	446.50	445.00	1	2,783	0.04%
2021/05/31	4	454.50	4	461.25	456.00	0	2,852	0.00%
2021/05/27	0	0.00	1	441.50	446.50	-1	3,025	-0.03%
2021/05/26	0	0.00	1	428.00	440.00	-1	3,042	-0.03%
2021/05/25	3	411.33	2	416.25	420.00	1	3,094	0.03%
2021/05/20	1	378.00	1	386.00	375.00	0	3,324	0.00%
2021/05/18	3	347.67	14	369.00	369.00	-11	3,466	-0.32%
2021/05/17	7	358.50	2	348.50	335.50	5	3,541	0.14%
2021/05/14	10	371.05	3	375.83	364.00	7	3,581	0.20%
2021/05/13	10	360.40	10	367.50	366.00	0	3,637	0.00%
2021/05/12	10	345.15	27	353.59	362.00	-17	3,839	-0.44%
2021/05/11	16	366.41	0	0.00	354.00	16	3,920	0.41%
2021/05/10	4	411.25	3	417.17	393.00	1	3,995	0.03%
2021/05/07	7	389.50	23	415.50	415.50	-16	4,056	-0.39%
2021/05/06	19	387.82	2	390.50	380.00	17	4,150	0.41%
2021/05/05	26	395.38	42	385.15	385.00	-16	4,222	-0.38%
2021/05/04	13	410.58	0	0.00	405.00	13	4,324	0.30%
2021/05/03	12	461.00	4	458.63	449.50	8	4,465	0.18%
2021/04/29	4	503.00	10	498.00	499.00	-6	4,597	-0.13%
2021/04/28	11	479.00	11	494.86	479.00	0	4,575	0.00%
2021/04/27	11	482.41	11	490.50	490.00	0	4,652	0.00%
2021/04/26	6	488.75	26	479.50	479.50	-20	4,657	-0.43%
2021/04/23	20	489.15	0	0.00	485.00	20	4,675	0.43%
2021/04/22	14	505.50	33	494.50	494.50	-19	4,727	-0.40%
2021/04/21	21	500.24	1	498.00	505.00	20	4,747	0.42%
2021/04/20	6	495.50	6	514.17	513.00	0	4,837	0.00%
2021/04/19	8	496.50	8	497.94	490.00	0	4,866	0.00%
2021/04/16	29	532.93	16	543.63	531.00	13	4,884	0.27%
2021/04/15	3	541.67	14	532.79	553.00	-11	4,983	-0.22%
2021/04/14	9	529.00	10	535.50	530.00	-1	5,123	-0.02%
2021/04/13	8	549.75	24	550.21	549.00	-16	5,253	-0.30%
2021/04/12	21	553.62	2	557.00	551.00	19	5,289	0.36%
2021/04/09	15	586.93	12	597.17	585.00	3	5,373	0.06%
2021/04/07	23	610.35	14	618.64	610.00	9	5,611	0.16%
2021/04/06	1	633.00	11	626.18	617.00	-10	5,641	-0.18%
2021/04/01	12	607.00	16	598.31	607.00	-4	5,680	-0.07%
2021/03/30	4	580.50	2	591.00	588.00	2	5,687	0.04%
2021/03/26	1	539.00	0	0.00	580.00	1	5,762	0.02%
2021/03/25	0	0.00	2	521.00	530.00	-2	5,791	-0.03%
2021/03/24	0	0.00	2	504.50	507.00	-2	5,918	-0.03%
2021/03/23	3	488.67	0	0.00	494.00	3	5,998	0.05%
2021/03/18	5	510.60	6	511.17	515.00	-1	6,243	-0.02%
2021/03/17	2	489.50	3	492.67	499.00	-1	6,357	-0.02%
2021/03/16	24	481.29	25	484.22	481.00	-1	6,426	-0.02%
2021/03/15	20	478.65	17	484.59	477.00	3	6,384	0.05%
2021/03/12	19	482.61	20	485.13	482.50	-1	6,356	-0.02%
2021/03/11	16	463.00	14	479.29	477.00	2	6,297	0.03%
2021/03/10	29	456.59	29	457.76	458.00	0	6,199	0.00%
2021/03/09	12	445.96	11	452.00	451.00	1	6,157	0.02%
2021/03/08	17	456.18	16	474.69	452.50	1	6,090	0.02%
2021/03/05	21	460.31	21	456.93	465.00	0	6,006	0.00%
2021/03/04	12	462.50	12	453.21	451.00	0	5,930	0.00%
2021/03/03	16	458.22	16	466.03	480.00	0	5,837	0.00%
2021/03/02	14	479.18	14	512.93	457.00	0	5,747	0.00%
2021/02/26	8	494.63	8	491.19	495.00	0	5,662	0.00%
2021/02/25	11	502.00	9	508.72	495.00	2	5,662	0.04%
2021/02/24	11	483.36	12	489.42	480.00	-1	5,576	-0.02%
2021/02/23	17	479.06	9	474.44	479.00	8	5,658	0.14%
2021/02/22	1	455.00	8	462.63	474.00	-7	5,774	-0.12%
2021/02/19	5	437.50	6	452.92	441.00	-1	5,833	-0.02%
2021/02/18	22	444.66	13	425.85	447.00	9	5,921	0.15%
2021/02/17	14	411.43	22	413.25	412.00	-8	5,911	-0.14%
2021/02/05	9	407.22	10	416.10	406.00	-1	5,894	-0.02%
2021/02/04	7	403.79	7	416.43	402.50	0	5,840	0.00%
2021/02/03	43	429.94	44	439.10	419.00	-1	5,764	-0.02%
2021/02/02	13	398.62	34	425.12	426.50	-21	5,545	-0.38%
2021/02/01	11	402.27	5	394.90	388.00	6	5,421	0.11%
2021/01/29	10	402.75	0	0.00	396.00	10	5,370	0.19%
2021/01/28	12	406.88	13	416.04	398.00	-1	5,280	-0.02%
2021/01/27	15	408.90	14	399.79	412.00	1	5,162	0.02%
2021/01/26	12	401.50	12	416.38	382.00	0	5,069	0.00%
2021/01/25	23	413.37	18.1	412.67	410.00	4.9	4,929	0.10%
2021/01/22	9	376.61	39	386.76	393.00	-30	4,753	-0.63%
2021/01/21	9	347.50	10.2	356.96	357.50	-1.2	4,590	-0.03%
2021/01/20	15	349.67	2	352.25	340.00	13	4,543	0.29%
2021/01/19	12	343.00	11	341.77	341.00	1	4,462	0.02%
2021/01/18	16	343.16	15	340.87	340.50	1	4,447	0.02%
2021/01/15	15	371.03	1	381.00	351.00	14	4,417	0.32%
2021/01/14	10	363.45	9	369.28	369.00	1	4,348	0.02%
2021/01/13	14	363.96	15	372.43	363.50	-1	4,311	-0.02%
2021/01/12	12	355.67	10	367.30	359.00	2	4,208	0.05%
2021/01/11	9	365.33	10	372.35	366.00	-1	4,163	-0.02%
2021/01/08	16	370.50	14	377.82	360.00	2	4,151	0.05%
2021/01/07	8	349.06	11	363.86	374.50	-3	4,160	-0.07%
2021/01/06	42.1	351.35	121	348.21	340.50	-78.9	4,013	-1.97%	大賣/
2021/01/05	44	361.49	14	347.82	364.50	30	3,931	0.76%
2021/01/04	29	346.48	29	345.17	352.50	0	3,893	0.00%
2020/12/31	47	335.64	19	329.34	334.00	28	3,866	0.72%
2020/12/30	16	305.00	15	298.53	312.00	1	3,713	0.03%
2020/12/29	13	285.73	11	290.45	284.00	2	3,747	0.05%
2020/12/28	21	288.50	14	300.68	285.00	7	3,733	0.19%
2020/12/25	22	283.84	10	280.75	293.50	12	3,657	0.33%
2020/12/24	3	271.67	3	267.00	267.00	0	3,578	0.00%
2020/12/23	7	272.43	5	273.80	273.50	2	3,593	0.06%
2020/12/22	14	286.71	26	274.52	269.50	-12	3,659	-0.33%
2020/12/21	7	281.57	6	280.00	282.00	1	3,702	0.03%
2020/12/18	33	283.00	23	283.26	281.00	10	3,795	0.26%
2020/12/17	2	258.00	2	253.25	274.50	0	3,674	0.00%
2020/12/16	2	266.00	1	267.50	264.00	1	3,617	0.03%
2020/12/15	1	264.00	102	263.43	258.00	-101	3,584	-2.82%	大賣/鉅額交易
2020/12/14	4	317.63	4	323.75	284.00	0	3,535	0.00%
2020/12/11	4	307.50	5	311.20	315.50	-1	3,564	-0.03%
2020/12/10	4	312.38	12	311.21	287.00	-8	3,530	-0.23%
2020/12/07	7	267.14	0	0.00	279.00	7	3,445	0.20%
2020/12/02	1	308.00	1	300.50	300.50	0	3,426	0.00%
2020/11/26	0	0.00	2	271.00	286.00	-2	3,405	-0.06%
2020/11/25	2	290.25	0	0.00	284.50	2	3,378	0.06%
2020/11/24	0	0.00	0	310.50	316.00	0	3,341	0.00%
2020/11/23	0	268.00	0	0.00	287.50	0	3,284	0.00%
2020/11/20	6	259.92	3	257.00	261.50	3	3,262	0.09%
2020/11/19	28	236.89	0	0.00	240.50	28	3,046	0.92%
2020/11/18	66	212.93	2.1	208.76	219.00	63.9	2,857	2.24%
2020/11/17	4	201.75	2	198.75	199.50	2	2,705	0.07%
2020/11/16	0	0.00	1	188.00	188.00	-1	2,565	-0.04%
2020/11/13	0	0.00	1	169.00	171.00	-1	2,462	-0.04%
2020/11/06	2	160.00	1	165.00	161.00	1	2,327	0.04%
2020/11/02	1	152.00	0	0.00	151.00	1	2,276	0.04%
2020/10/26	1	154.00	0	0.00	153.50	1	2,353	0.04%
2020/10/15	2	172.50	0	0.00	173.00	2	2,377	0.08%
2020/10/13	2	169.25	1.2	166.00	168.00	0.8	2,245	0.04%
2020/10/12	0	0.00	1	165.00	163.00	-1	2,176	-0.05%
2020/10/08	0	0.00	2	167.75	165.00	-2	2,179	-0.09%
2020/10/06	1	162.50	5	164.00	163.00	-4	2,091	-0.19%
2020/09/28	1	147.50	0	0.00	147.50	1	2,058	0.05%
2020/09/25	1	160.50	0	0.00	148.00	1	2,103	0.05%
2020/09/24	0	0.00	1	159.00	158.50	-1	2,134	-0.05%
2020/09/23	1	157.50	5	159.20	155.50	-4	2,255	-0.18%
2020/09/21	5	155.00	3	152.83	153.00	2	2,191	0.09%
2020/09/17	0	0.00	1	151.50	152.50	-1	2,316	-0.04%
2020/09/16	1	148.00	14	153.46	151.00	-13	2,413	-0.54%
2020/09/15	1	149.00	0	0.00	143.50	1	2,347	0.04%
2020/08/20	3	120.00	0	0.00	118.50	3	2,474	0.12%
2020/08/19	4	131.88	0	0.00	130.50	4	2,521	0.16%
2020/08/18	3	136.33	0	0.00	137.00	3	2,513	0.12%
2020/08/11	2	142.00	0	0.00	143.00	2	2,663	0.08%
2020/08/10	2	146.00	0	0.00	144.00	2	2,660	0.08%
2020/08/07	1	152.00	0	0.00	148.00	1	2,650	0.04%
2020/08/06	0	0.00	2	153.00	151.50	-2	2,640	-0.08%
2020/08/04	1	148.00	7	149.93	151.50	-6	2,551	-0.24%
2020/07/28	1	138.50	0	0.00	138.00	1	2,517	0.04%
2020/07/27	1	140.00	0	0.00	139.50	1	2,520	0.04%
2020/07/22	1	150.00	1	149.50	151.00	0	2,461	0.00%
2020/07/21	1	146.50	1	146.50	146.00	0	2,410	0.00%
2020/07/20	1	138.50	0	0.00	138.50	1	2,387	0.04%
2020/07/17	1	144.00	0	0.00	142.50	1	2,376	0.04%
2020/07/15	2	144.25	0	0.00	142.00	2	2,307	0.09%
2020/07/14	1	149.00	0	0.00	146.50	1	2,275	0.04%
2020/07/13	1	151.50	0	0.00	151.50	1	2,239	0.04%
2020/07/10	1	161.00	0	0.00	158.00	1	2,195	0.05%
2020/07/08	1	162.50	1	165.50	163.00	0	2,128	0.00%
2020/07/07	2	161.50	1	162.00	161.00	1	2,066	0.05%
2020/07/06	0	0.00	1	169.00	169.50	-1	1,994	-0.05%
2020/07/03	3	166.33	2	166.50	167.50	1	1,917	0.05%
2020/07/02	2	156.00	4	158.13	159.00	-2	1,784	-0.11%
2020/07/01	3	145.67	2	146.25	148.50	1	1,554	0.06%
2020/06/29	24	133.69	2	137.00	132.50	22	1,449	1.52%
2020/06/24	2	138.50	2	137.75	139.50	0	1,403	0.00%
2020/06/23	2	137.25	1	131.00	134.00	1	1,274	0.08%
2020/06/22	0	0.00	3	130.67	130.00	-3	1,125	-0.27%
2020/06/19	0	0.00	1	121.50	121.50	-1	1,061	-0.09%
2020/06/17	1	120.50	0	0.00	119.50	1	1,061	0.09%
2020/06/12	1	119.00	0	0.00	121.00	1	1,078	0.09%
2020/06/11	1	125.50	0	0.00	122.00	1	1,075	0.09%
2020/06/09	1	130.50	1	129.50	128.00	0	1,076	0.00%
2020/06/08	1	132.00	1	135.00	130.00	0	1,087	0.00%
2020/06/05	0	0.00	2	127.75	129.00	-2	1,033	-0.19%
2020/06/03	2	130.50	0	0.00	129.50	2	1,022	0.20%
2020/06/02	2	129.25	0	0.00	127.50	2	991	0.20%
2020/06/01	1	126.50	1	130.00	130.50	0	960	0.00%
2020/05/26	1	129.50	0	0.00	128.50	1	877	0.11%
2020/05/22	1	116.50	1	116.00	116.00	0	801	0.00%
2020/05/21	2	120.25	1	119.50	120.00	1	786	0.13%
2020/05/20	0	0.00	1	117.00	120.00	-1	756	-0.13%
2020/05/19	19	116.89	18	117.86	116.00	1	711	0.14%
2020/05/18	0	0.00	1	107.00	111.50	-1	617	-0.16%
2020/05/14	1	103.00	0	0.00	103.00	1	610	0.16%
2020/05/13	17	106.00	0	0.00	106.50	17	611	2.78%
2020/04/30	0	0.00	1	107.00	106.00	-1	677	-0.15%
2020/04/29	1	104.50	0	0.00	104.50	1	669	0.15%
2020/04/27	0	0.00	1	95.50	94.70	-1	677	-0.15%
2020/04/24	0	0.00	1	93.20	93.30	-1	688	-0.15%
2020/04/15	0	0.00	1	93.50	93.00	-1	756	-0.13%
2020/04/08	1	92.20	1	89.60	92.00	0	799	0.00%
2020/04/07	0	0.00	1	87.00	90.00	-1	825	-0.12%
2020/03/27	1	83.70	0	0.00	81.80	1	866	0.12%
2020/03/25	0	0.00	1	81.10	80.80	-1	877	-0.11%
2020/03/20	1	71.20	0	0.00	72.70	1	935	0.11%
2020/03/13	1	84.30	0	0.00	85.40	1	1,017	0.10%
2020/02/27	1	108.00	0	0.00	106.50	1	1,162	0.09%
2020/02/18	10	117.50	0	0.00	116.50	10	1,127	0.89%
2020/02/05	23	119.00	0	0.00	118.00	23	1,118	2.06%
2020/01/16	0	0.00	1	135.00	134.00	-1	1,144	-0.09%
2019/12/30	0	0.00	1	131.00	132.00	-1	1,195	-0.08%
2019/12/26	1	132.50	0	0.00	131.00	1	1,170	0.09%
2019/12/18	0	0.00	1	135.50	131.00	-1	1,134	-0.09%
2019/12/17	0	0.00	3	130.83	132.50	-3	1,099	-0.27%
2019/12/13	2	128.50	0	0.00	127.00	2	1,064	0.19%
2019/12/12	1	131.50	3	132.17	132.00	-2	1,024	-0.20%
2019/12/09	1	128.50	2	129.75	127.50	-1	999	-0.10%
2019/12/06	1	129.50	1	127.00	127.50	0	979	0.00%
2019/12/04	2	129.50	3	125.50	124.00	-1	943	-0.11%
2019/12/03	1	126.00	0	0.00	127.50	1	859	0.12%
2019/11/12	1	116.00	0	0.00	116.00	1	1,023	0.10%
2019/11/07	0	0.00	1	124.50	119.00	-1	1,047	-0.10%
2019/11/06	0	0.00	1	127.50	125.50	-1	1,036	-0.10%
2019/11/01	7	126.00	0	0.00	127.00	7	1,068	0.66%
2019/10/30	3	129.50	1	129.00	129.50	2	1,082	0.18%
2019/10/29	76	130.59	0	0.00	129.50	76	1,080	7.03%
2019/10/28	37	127.03	1	128.00	129.00	36	1,053	3.42%
2019/10/25	0	0.00	1	130.50	127.00	-1	1,051	-0.10%
2019/10/23	0	0.00	1	127.00	123.50	-1	1,112	-0.09%
2019/10/15	2	128.00	0	0.00	125.50	2	1,210	0.17%
2019/10/14	3	125.00	0	0.00	126.00	3	1,182	0.25%
2019/10/09	0	0.00	1	117.50	118.50	-1	1,155	-0.09%
2019/10/07	1	124.50	0	0.00	122.00	1	1,195	0.08%
2019/10/02	0	0.00	1	117.50	117.00	-1	1,240	-0.08%
2019/10/01	7	115.21	0	0.00	115.50	7	1,241	0.56%
2019/09/10	0	0.00	3	120.50	120.50	-3	1,390	-0.22%
2019/08/30	1	128.00	2	128.75	126.00	-1	1,413	-0.07%
2019/08/29	5	129.10	2	130.25	128.00	3	1,400	0.21%
2019/08/27	5	127.00	0	0.00	126.50	5	1,366	0.37%
2019/08/02	0	0.00	1	126.50	127.50	-1	1,484	-0.07%
2019/07/31	0	0.00	1	132.00	132.00	-1	1,461	-0.07%
2019/07/30	1	135.50	0	0.00	131.50	1	1,460	0.07%
2019/07/26	0	0.00	3	137.00	137.00	-3	1,452	-0.21%
2019/07/25	2	148.75	1	145.50	140.00	1	1,418	0.07%
2019/07/23	0	0.00	1	143.50	138.00	-1	1,312	-0.08%
2019/07/22	2	140.00	1	140.50	142.50	1	1,297	0.08%
2019/07/19	0	0.00	2	134.00	134.50	-2	1,254	-0.16%
2019/07/18	3	132.83	4	133.00	134.00	-1	1,247	-0.08%
2019/07/17	0	0.00	8	130.50	129.00	-8	1,217	-0.66%
2019/07/15	1	130.50	1	129.50	127.50	0	1,279	0.00%
2019/07/12	1	128.50	0	0.00	127.50	1	1,280	0.08%
2019/07/11	0	0.00	2	131.00	127.50	-2	1,276	-0.16%
2019/07/10	1	131.00	2	128.50	130.00	-1	1,241	-0.08%
2019/07/09	0	0.00	1	122.00	123.00	-1	1,217	-0.08%
2019/07/08	2	123.00	1	121.00	120.50	1	1,216	0.08%
2019/07/05	1	119.00	0	0.00	119.00	1	1,236	0.08%
2019/07/03	1	117.00	0	0.00	117.00	1	1,252	0.08%
2019/07/02	0	0.00	4	120.50	122.00	-4	1,243	-0.32%
2019/07/01	3	119.83	0	0.00	120.00	3	1,247	0.24%
2019/06/21	0	0.00	1	114.00	114.00	-1	1,263	-0.08%
2019/06/20	1	114.50	0	0.00	114.50	1	1,280	0.08%
2019/06/19	0	0.00	1	112.00	112.00	-1	1,301	-0.08%
2019/06/13	1	112.00	0	0.00	110.00	1	1,476	0.07%
2019/06/11	2	110.50	0	0.00	108.50	2	1,521	0.13%
2019/06/03	2	101.50	0	0.00	100.50	2	1,502	0.13%
2019/05/24	0	0.00	2	111.00	108.00	-2	1,501	-0.13%
2019/05/21	2	102.50	0	0.00	104.00	2	1,369	0.15%
2019/05/15	0	0.00	2	106.00	106.00	-2	1,400	-0.14%
2019/05/10	0	0.00	1	109.00	110.50	-1	1,443	-0.07%
2019/05/03	1	120.00	3	120.00	121.50	-2	1,576	-0.13%
2019/04/22	1	125.50	1	125.00	120.50	0	2,146	0.00%
2019/04/15	0	0.00	1	116.00	115.00	-1	2,071	-0.05%
2019/04/11	1	114.00	0	0.00	112.50	1	2,025	0.05%
2019/04/09	1	118.50	1	119.00	118.00	0	1,983	0.00%
2019/04/08	8	124.50	0	0.00	123.00	8	1,969	0.41%
2019/04/01	0	0.00	1	120.00	118.00	-1	1,912	-0.05%
2019/03/29	1	117.00	0	0.00	117.00	1	1,892	0.05%
2019/03/26	0	0.00	1	118.50	119.50	-1	1,800	-0.06%
2019/03/08	0	0.00	1	100.50	102.00	-1	1,493	-0.07%
2019/03/07	1	109.00	0	0.00	102.00	1	1,523	0.07%
2019/02/27	0	0.00	1	105.50	105.00	-1	1,508	-0.07%
2019/02/20	1	105.50	0	0.00	104.50	1	1,438	0.07%
2019/02/18	1	106.00	0	0.00	103.00	1	1,380	0.07%
2019/02/11	0	0.00	1	101.50	102.00	-1	1,307	-0.08%
2019/01/30	2	100.25	1	101.00	100.00	1	1,287	0.08%
2019/01/29	2	103.25	2	103.25	101.00	0	1,278	0.00%
2019/01/25	0	0.00	1	103.00	100.50	-1	1,219	-0.08%
2019/01/23	4	101.25	5	101.40	98.20	-1	1,153	-0.09%
2019/01/22	3	98.63	4	99.80	101.50	-1	1,070	-0.09%
2019/01/18	2	96.95	0	0.00	96.50	2	984	0.20%
2019/01/16	0	0.00	1	106.00	106.50	-1	868	-0.12%
2019/01/15	10	100.52	9	102.22	108.00	1	776	0.13%
2019/01/14	27	98.20	29	90.17	98.20	-2	690	-0.29%
2019/01/11	0	0.00	1	89.30	89.30	-1	597	-0.17%
2019/01/08	1	81.00	1	80.80	80.70	0	571	0.00%
2019/01/02	0	0.00	1	82.10	81.30	-1	574	-0.17%
2018/12/17	1	79.20	0	0.00	78.90	1	556	0.18%
2018/12/12	1	81.60	1	82.90	82.30	0	551	0.00%
2018/12/10	0	0.00	5	80.90	77.00	-5	546	-0.92%
2018/12/05	1	80.30	1	80.00	80.50	0	540	0.00%
2018/11/30	5	84.50	1	85.20	79.00	4	538	0.74%
2018/11/16	0	0.00	2	70.30	69.00	-2	448	-0.45%
2018/11/08	0	0.00	10	70.36	68.80	-10	451	-2.22%
2018/11/07	5	69.36	0	0.00	69.60	5	453	1.10%
2018/11/06	5	70.32	0	0.00	67.60	5	459	1.09%
2018/11/05	1	70.50	0	0.00	69.50	1	469	0.21%
2018/11/01	1	67.00	0	0.00	66.70	1	483	0.21%
2018/10/31	0	0.00	1	64.50	64.30	-1	480	-0.21%
2018/10/30	1	60.00	0	0.00	61.00	1	491	0.20%
2018/10/25	0	0.00	23.1	70.44	68.20	-23.1	465	-4.95%
2018/10/22	1	78.20	0	0.00	78.00	1	460	0.22%
2018/10/18	2	81.00	0	0.00	80.00	2	465	0.43%
2018/10/05	1	92.00	0	0.00	92.00	1	454	0.22%
2018/09/13	3	97.30	0	0.00	96.00	3	506	0.59%
2018/09/12	1	96.40	0	0.00	95.00	1	503	0.20%
2018/09/11	1	99.50	0	0.00	98.80	1	501	0.20%
2018/09/05	1	124.00	0	0.00	122.50	1	480	0.21%
2018/08/17	1	121.50	1	122.50	119.50	0	553	0.00%
2018/08/15	1	128.00	0	0.00	128.00	1	533	0.19%
2018/08/10	7	135.64	0	0.00	132.00	7	539	1.30%
2018/08/09	14	145.82	0	0.00	141.00	14	527	2.65%
2018/08/08	1	145.50	1	149.00	144.00	0	516	0.00%
2018/08/03	1	136.50	1	136.50	140.00	0	541	0.00%
2018/07/27	6	138.00	6	137.50	137.50	0	537	0.00%
2018/07/26	3	136.50	3	135.00	133.00	0	531	0.00%
2018/07/12	7	131.14	7	133.00	133.00	0	627	0.00%
2018/07/11	0	0.00	1	129.00	130.00	-1	638	-0.16%
2018/07/06	1	118.00	0	0.00	118.00	1	702	0.14%
2018/06/29	5	125.00	5	125.90	126.00	0	767	0.00%
2018/06/08	4	151.00	4	146.13	144.00	0	1,428	0.00%
2018/06/06	0	0.00	1	138.00	136.50	-1	1,411	-0.07%
2018/05/28	2	143.00	2	140.00	139.50	0	1,503	0.00%
2018/05/11	1	152.00	4	154.00	138.50	-3	1,495	-0.20%
2018/05/10	3	141.00	3	145.50	146.50	0	1,451	0.00%
2018/05/09	0	0.00	1	135.00	133.50	-1	1,442	-0.07%
2018/04/26	2	147.75	0	0.00	138.00	2	1,528	0.13%
2018/04/25	4	150.00	4	148.13	148.50	0	1,517	0.00%
2018/04/24	0	0.00	3	143.83	149.00	-3	1,511	-0.20%
2018/04/23	2	154.75	0	0.00	151.50	2	1,492	0.13%
2018/04/19	2	160.00	0	0.00	158.00	2	1,479	0.14%
2018/04/02	0	0.00	20	189.08	190.50	-20	1,340	-1.49%
2018/03/31	22	188.00	0	0.00	192.50	22	1,364	1.61%
2018/03/30	0	0.00	22	174.57	175.00	-22	1,345	-1.64%
2018/03/28	22	174.64	2	173.00	173.00	20	1,349	1.48%
2018/03/27	7	166.93	37	164.95	169.50	-30	1,264	-2.37%
2018/03/26	40	167.19	6	166.33	168.50	34	1,194	2.85%
2018/03/23	16	155.31	16	159.44	161.50	0	1,054	0.00%
2018/03/22	3	143.33	3	144.83	147.00	0	941	0.00%
2018/03/21	14	127.86	22	132.30	137.50	-8	840	-0.95%
2018/03/19	5	126.50	5	123.50	123.50	0	796	0.00%
2018/03/07	11	127.82	8	129.25	126.00	3	758	0.40%
2018/03/05	0	0.00	1	116.00	114.00	-1	699	-0.14%
2018/02/23	0	0.00	1	105.00	103.00	-1	735	-0.14%
2018/02/09	1	97.00	0	0.00	98.20	1	723	0.14%
2018/02/07	1	109.00	0	0.00	107.50	1	719	0.14%
2018/01/31	3	126.00	0	0.00	125.00	3	697	0.43%
2018/01/30	4	130.13	0	0.00	128.00	4	692	0.58%
2018/01/29	1	128.50	0	0.00	128.00	1	681	0.15%
2018/01/26	1	138.00	0	0.00	132.00	1	669	0.15%
2018/01/16	0	0.00	1	120.00	119.00	-1	585	-0.17%
2018/01/11	1	115.00	0	0.00	116.00	1	588	0.17%
2018/01/02	0	0.00	1	128.00	128.50	-1	546	-0.18%