保瑞 (6472)-群益金鼎-西松券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
741
漲跌
▲13
漲幅
+1.79%
成交量
1,340張
產業
上市生技醫療類股
283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

保瑞 (6472)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/16	0.1	735.03	1	740.00	741.00	-0.9	2,234	-0.04%
2024/05/15	1.1	725.46	4.2	730.10	728.00	-3.1	2,225	-0.14%
2024/05/14	3	707.67	0	0.00	710.00	3	2,219	0.14%
2024/05/13	4	719.25	1	714.00	708.00	3	2,216	0.14%
2024/05/10	3	714.00	6	713.00	713.00	-3	2,202	-0.14%
2024/05/09	7.2	748.00	7	765.29	715.00	0.2	2,185	0.01%
2024/05/08	1	743.00	3	749.67	743.00	-2	2,129	-0.09%
2024/05/07	5	731.78	0	0.00	719.00	5	2,115	0.24%
2024/05/06	0	0.00	1	766.00	742.00	-1	2,090	-0.05%
2024/05/03	2	745.00	2	750.00	746.00	0	2,082	0.00%
2024/05/02	2	764.00	0	0.00	752.00	2	2,091	0.10%
2024/04/30	1	770.00	0	0.00	765.00	1	2,091	0.05%
2024/04/26	2.1	753.95	0	0.00	752.00	2.1	2,066	0.10%
2024/04/25	0	0.00	5	764.00	756.00	-5	2,087	-0.24%
2024/04/24	1.1	753.62	3	759.99	757.00	-2	2,145	-0.09%
2024/04/23	40	757.30	5.1	741.12	751.00	34.9	2,250	1.55%
2024/04/22	3	726.98	0	0.00	718.00	3	2,265	0.13%
2024/04/19	6.1	713.41	5	705.00	706.00	1.1	2,275	0.05%
2024/04/17	0.1	770.00	1	766.00	754.00	-0.9	2,214	-0.04%
2024/04/16	0.2	774.00	2	770.50	771.00	-1.8	2,188	-0.08%
2024/04/15	1	797.00	4	824.50	795.00	-3	2,169	-0.14%
2024/04/12	4.4	775.78	6	777.33	790.00	-1.7	2,154	-0.08%
2024/04/11	3.1	835.38	1	808.00	817.00	2.1	2,050	0.10%
2024/04/10	2	751.00	6.2	808.63	830.00	-4.2	1,999	-0.21%
2024/04/09	0.1	736.00	1	771.00	758.00	-1	1,876	-0.05%
2024/04/08	4.3	767.15	3	759.67	739.00	1.3	1,826	0.07%
2024/04/03	5	748.00	1.2	738.48	761.00	3.9	1,748	0.22%
2024/04/02	41	690.32	3	691.67	692.00	38	1,645	2.31%
2024/04/01	0.1	663.00	0	0.00	667.00	0.1	1,575	0.01%
2024/03/28	0.1	648.00	2	653.00	646.00	-2	1,557	-0.13%
2024/03/27	3.1	642.76	9	639.78	645.00	-5.9	1,547	-0.38%
2024/03/26	1.2	625.19	0	0.00	620.00	1.2	1,539	0.07%
2024/03/25	1	628.03	0	0.00	625.00	1	1,547	0.07%
2024/03/22	1	619.00	0	0.00	620.00	1	1,602	0.06%
2024/03/19	0.1	625.00	0	0.00	620.00	0.1	1,710	0.00%
2024/03/14	1	631.00	0	0.00	626.00	1	1,696	0.06%
2024/03/13	0	0.00	1.4	636.72	626.00	-1.4	1,694	-0.08%
2024/03/12	0.1	636.00	0	0.00	638.00	0.1	1,707	0.01%
2024/03/11	3.1	618.32	0	621.00	625.00	3.1	1,741	0.18%
2024/03/08	9.1	638.36	0	0.00	630.00	9.1	1,749	0.52%
2024/03/07	0	655.00	2	657.00	659.00	-2	1,761	-0.11%
2024/03/06	2	681.50	1	667.00	665.00	1	1,758	0.06%
2024/03/05	6.1	696.00	3	692.33	690.00	3.1	1,732	0.18%
2024/03/04	2	671.50	1	677.00	676.00	1	1,708	0.06%
2024/02/27	0	675.00	0	0.00	672.00	0	1,802	0.00%
2024/02/26	2	669.45	4	653.50	679.00	-2	1,802	-0.11%
2024/02/23	0.1	648.00	0	0.00	646.00	0.1	1,784	0.00%
2024/02/20	1	635.00	0	0.00	641.00	1	1,827	0.05%
2024/02/19	1	640.00	1	636.00	636.00	0	1,840	0.00%
2024/02/16	1.1	645.32	3	647.33	645.00	-1.9	1,844	-0.10%
2024/02/15	1.1	643.24	0	0.00	643.00	1.1	1,853	0.06%
2024/02/05	1	663.00	0	0.00	657.00	1	1,888	0.05%
2024/02/02	0	0.00	6	672.00	671.00	-6	1,894	-0.32%
2024/01/31	2	675.54	2	674.50	673.00	0	1,960	0.00%
2024/01/30	1	669.00	2	673.50	672.00	-1	1,984	-0.05%
2024/01/29	4	667.00	2	664.00	665.00	2	2,022	0.10%
2024/01/26	0	0.00	2	664.00	674.00	-2	2,045	-0.10%
2024/01/25	2.1	666.10	4.5	665.65	658.00	-2.4	2,065	-0.12%
2024/01/24	1	665.00	1	672.99	669.00	0	2,111	0.00%
2024/01/23	1	667.23	0	0.00	666.00	1	2,194	0.05%
2024/01/22	0.1	676.00	0	676.00	675.00	0.1	2,259	0.00%
2024/01/19	1.1	695.00	2	684.00	682.00	-0.9	2,267	-0.04%
2024/01/18	10	698.99	6	696.50	696.00	4	2,249	0.18%
2024/01/17	9.5	707.44	7.1	707.04	678.00	2.5	2,201	0.11%
2024/01/15	1.1	693.95	3	694.33	694.00	-2	2,086	-0.09%
2024/01/12	1	668.00	5	661.60	667.00	-4	2,020	-0.20%
2024/01/11	4	644.00	1	645.00	646.00	3	2,015	0.15%
2024/01/10	7	642.57	2	650.00	639.00	5	2,031	0.25%
2024/01/09	1	659.01	0	0.00	659.00	1	2,028	0.05%
2024/01/08	0	0.00	1	665.00	664.00	-1	2,032	-0.05%
2024/01/05	0	0.00	16	656.82	665.00	-16	2,034	-0.79%
2024/01/04	2.1	632.27	0	0.00	632.00	2.1	1,982	0.10%
2024/01/02	1	646.00	0	0.00	648.00	1	1,968	0.05%
2023/12/29	2	638.00	0	0.00	639.00	2	1,973	0.10%
2023/12/26	0	0.00	1	641.00	645.00	-1	1,980	-0.05%
2023/12/25	2	635.50	0	0.00	635.00	2	1,988	0.10%
2023/12/22	1	640.00	0	0.00	642.00	1	1,990	0.05%
2023/12/21	4.1	647.56	1	646.00	645.00	3.1	1,996	0.15%
2023/12/20	3	663.00	1	676.00	660.00	2	2,002	0.10%
2023/12/19	0	0.00	8	665.88	665.00	-8	1,986	-0.40%
2023/12/18	3.7	680.32	0	673.00	678.00	3.6	1,991	0.18%
2023/12/15	2.5	673.37	2.7	650.49	676.00	-0.3	1,944	-0.01%
2023/12/14	2	634.50	0	0.00	632.00	2	1,887	0.11%
2023/12/13	0	627.00	2	624.50	626.00	-2	1,883	-0.11%
2023/12/12	1	630.00	0	0.00	622.00	1	1,899	0.05%
2023/12/08	1	624.00	0	0.00	626.00	1	1,911	0.05%
2023/12/06	3	621.33	0	0.00	619.00	3	1,965	0.15%
2023/12/05	5	640.00	0	0.00	626.00	5	1,963	0.25%
2023/12/04	0	0.00	1	654.00	652.00	-1	1,939	-0.05%
2023/12/01	1	654.00	2	657.50	650.00	-1	1,940	-0.05%
2023/11/30	1	645.00	2	655.00	643.00	-1	1,938	-0.05%
2023/11/29	1	652.00	1	652.00	652.00	0	1,952	0.00%
2023/11/28	2	642.50	0	0.00	644.00	2	1,987	0.10%
2023/11/27	3	647.06	8	650.50	644.00	-5	2,023	-0.25%
2023/11/24	2	638.50	2	638.00	637.00	0	2,030	0.00%
2023/11/22	2	624.00	1	630.00	624.00	1	2,009	0.05%
2023/11/20	0	0.00	0	631.00	627.00	0	2,035	0.00%
2023/11/17	1	627.00	3	628.00	625.00	-2	2,043	-0.10%
2023/11/16	0	635.00	0	0.00	629.00	0	2,060	0.00%
2023/11/15	1	620.00	0	0.00	618.00	1	2,068	0.05%
2023/11/14	1	609.00	0	0.00	608.00	1	2,120	0.05%
2023/11/13	1	616.00	2	618.50	612.00	-1	2,147	-0.05%
2023/11/10	10	636.10	9	643.44	617.00	1	2,198	0.05%
2023/11/09	3	641.34	1	652.00	641.00	2	2,200	0.09%
2023/11/08	2	642.50	0	0.00	641.00	2	2,231	0.09%
2023/11/07	4	662.75	7	665.57	650.00	-3	2,238	-0.13%
2023/11/06	0	654.00	3	644.33	658.00	-3	2,271	-0.13%
2023/11/03	3.1	642.87	3	651.67	636.00	0.1	2,272	0.00%
2023/11/02	0	643.00	0	0.00	645.00	0	2,254	0.00%
2023/11/01	3	645.33	1	648.00	646.00	2	2,237	0.09%
2023/10/31	3	648.67	4	644.51	649.00	-1	2,222	-0.05%
2023/10/30	11	637.45	13.1	648.35	643.00	-2.1	2,188	-0.10%
2023/10/27	3	611.67	9	597.89	621.00	-6	2,154	-0.28%
2023/10/26	3	579.28	0	0.00	565.00	3	2,096	0.14%
2023/10/25	0.1	589.00	0	0.00	584.00	0.1	2,103	0.00%
2023/10/20	8	564.24	1	559.00	558.00	7	2,176	0.32%
2023/10/19	2	585.50	0	0.00	579.00	2	2,202	0.09%
2023/10/18	0.1	570.50	1	564.00	556.00	-0.9	2,259	-0.04%
2023/10/17	0.2	582.46	1	580.00	580.00	-0.8	2,358	-0.03%
2023/10/13	0.5	603.25	6	609.00	593.00	-5.5	2,439	-0.23%
2023/10/12	0	0.00	0	621.00	620.00	0	2,438	0.00%
2023/10/11	0	0.00	1	621.00	620.00	-1	2,464	-0.04%
2023/10/06	0	631.00	0	0.00	629.00	0	2,476	0.00%
2023/10/05	1	636.00	1	638.00	636.00	0	2,499	0.00%
2023/10/04	0.1	630.23	0	0.00	627.00	0.1	2,517	0.00%
2023/10/03	0	0.00	1	643.00	635.00	-1	2,542	-0.04%
2023/10/02	1	645.00	0	0.00	650.00	1	2,565	0.04%
2023/09/27	1	635.00	0	0.00	644.00	1	2,691	0.04%
2023/09/19	7	653.14	1	655.00	646.00	6	2,899	0.21%
2023/09/18	1	656.00	8	661.00	655.00	-7	2,897	-0.24%
2023/09/15	1	667.00	0	0.00	667.00	1	2,888	0.03%
2023/09/13	1	671.00	2	659.50	672.00	-1	2,881	-0.03%
2023/09/12	0	0.00	1	665.00	660.00	-1	2,887	-0.03%
2023/09/11	3	686.67	0	0.00	674.00	3	2,870	0.10%
2023/09/08	0	0.00	2	670.00	670.00	-2	2,870	-0.07%
2023/09/06	0	0.00	10	686.10	685.00	-10	2,893	-0.35%
2023/09/05	0.5	738.00	2.4	736.08	697.00	-1.9	2,916	-0.07%
2023/09/04	3.7	729.44	0	0.00	729.00	3.7	2,911	0.13%
2023/09/01	2.4	729.29	3	727.00	721.00	-0.6	2,893	-0.02%
2023/08/31	2	722.50	1	716.00	715.00	1	2,863	0.03%
2023/08/30	7	691.22	1	699.00	698.00	6	2,825	0.21%
2023/08/29	8	655.75	8	656.50	656.00	0	2,808	0.00%
2023/08/28	2	653.00	0	0.00	652.00	2	2,807	0.07%
2023/08/25	4	664.00	0	0.00	671.00	4	2,797	0.14%
2023/08/24	2	655.01	0	0.00	652.00	2	2,810	0.07%
2023/08/23	0	0.00	30	660.67	659.00	-30	2,816	-1.07%
2023/08/21	0.1	699.00	2	709.00	691.00	-1.9	2,832	-0.07%
2023/08/18	2	726.50	0	0.00	719.00	2	2,853	0.07%
2023/08/17	1	721.00	2	704.00	718.00	-1	2,819	-0.04%
2023/08/16	3	696.67	1	706.00	691.00	2	2,820	0.07%
2023/08/15	2	687.50	2	698.50	700.00	0	2,815	0.00%
2023/08/14	2	682.00	0	652.00	650.00	2	2,859	0.07%
2023/08/10	1.1	738.18	1	748.00	716.00	0.1	2,916	0.00%
2023/08/09	1	953.00	1	938.00	939.00	0	2,951	0.00%
2023/08/08	0	0.00	1	932.00	927.00	-1	3,003	-0.03%
2023/08/07	0	0.00	0	903.00	901.00	0	3,038	0.00%
2023/08/02	2	905.50	0	0.00	873.00	2	3,091	0.06%
2023/08/01	1	933.00	0	0.00	893.00	1	3,113	0.03%
2023/07/28	2	901.50	6	888.50	899.00	-4	3,210	-0.13%
2023/07/27	5	929.40	0	0.00	907.00	5	3,228	0.16%
2023/07/25	0	0.00	1	1010.00	1005.00	-1	3,187	-0.03%
2023/07/21	0	0.00	6.1	985.96	985.00	-6.1	3,223	-0.19%
2023/07/20	6	946.58	0.4	931.00	955.00	5.6	3,203	0.18%
2023/07/19	3	857.00	3.2	869.19	887.00	-0.2	3,156	-0.01%
2023/07/13	0	765.00	0	0.00	760.00	0	3,097	0.00%
2023/07/12	0	0.00	20.1	776.84	770.00	-20.1	3,076	-0.65%
2023/07/11	0	0.00	7	802.43	787.00	-7	3,045	-0.23%
2023/07/07	3	816.97	6	812.00	805.00	-3	3,001	-0.10%
2023/07/06	5	846.20	3	829.00	802.00	2	2,975	0.07%
2023/07/05	11	828.91	5.1	838.71	845.00	5.9	2,908	0.20%
2023/07/04	2	795.00	11	793.27	796.00	-9	2,850	-0.32%
2023/07/03	1	783.00	0	0.00	784.00	1	2,845	0.04%
2023/06/30	0	0.00	1	781.02	779.00	-1	2,830	-0.04%
2023/06/29	6	780.83	2	782.00	769.00	4	2,898	0.14%
2023/06/28	14	772.91	6	773.17	771.00	8	2,933	0.27%
2023/06/27	1	750.00	0	0.00	752.00	1	3,006	0.03%
2023/06/15	0	0.00	14	717.79	728.00	-14	3,341	-0.42%
2023/06/14	0	714.00	0	0.00	715.00	0	3,507	0.00%
2023/06/12	0	0.00	16	731.69	720.00	-16	3,671	-0.44%
2023/06/09	1	761.00	0	756.00	755.00	1	3,717	0.03%
2023/06/08	1.1	735.77	3	713.33	726.00	-1.9	3,703	-0.05%
2023/06/07	2.3	750.13	0	0.00	740.00	2.3	3,706	0.06%
2023/06/05	0	765.00	0	0.00	762.00	0	3,718	0.00%
2023/06/02	1.1	765.91	0	0.00	758.00	1.1	3,754	0.03%
2023/05/30	0	777.00	0	0.00	761.00	0	3,753	0.00%
2023/05/25	1	774.00	1	762.00	762.00	0	3,666	0.00%
2023/05/24	0	783.00	0	0.00	778.00	0	3,617	0.00%
2023/05/23	0	0.00	3	800.33	807.00	-3	3,566	-0.08%
2023/05/22	1	798.95	0	0.00	791.00	1	3,540	0.03%
2023/05/19	1.4	805.05	1.9	798.54	779.00	-0.5	3,520	-0.02%
2023/05/18	2.8	819.64	5	815.20	798.00	-2.2	3,475	-0.06%
2023/05/17	7	807.57	3	813.67	815.00	4	3,408	0.12%
2023/05/16	1	796.00	1	806.00	787.00	0	3,326	0.00%
2023/05/15	2	801.00	2	828.00	782.00	0	3,363	0.00%
2023/05/12	3	756.67	3	742.67	777.00	0	3,403	0.00%
2023/05/11	1	777.00	1	772.00	770.00	0	3,437	0.00%
2023/05/10	1	785.00	1	782.00	782.00	0	3,577	0.00%
2023/05/09	0	0.00	0.1	790.00	779.00	-0.1	3,686	0.00%
2023/05/05	1	838.00	0	0.00	832.00	1	3,734	0.03%
2023/05/04	1	788.00	3.1	831.36	837.00	-2.1	3,683	-0.06%
2023/05/03	1.2	767.88	1	766.00	766.00	0.2	3,593	0.01%
2023/05/02	1	753.00	1	757.00	758.00	0	3,578	0.00%
2023/04/28	1	739.00	0	0.00	730.00	1	3,568	0.03%
2023/04/27	3	714.67	3	720.33	735.00	0	3,573	0.00%
2023/04/26	1	720.00	1	710.00	710.00	0	3,562	0.00%
2023/04/25	1	729.00	0	0.00	704.00	1	3,530	0.03%
2023/04/20	0	0.00	0.8	801.31	789.00	-0.8	3,424	-0.02%
2023/04/19	0	0.00	0.3	819.00	846.00	-0.3	3,436	-0.01%
2023/04/14	0.5	786.89	0	0.00	773.00	0.5	3,592	0.01%
2023/04/13	0.3	789.00	0	0.00	778.00	0.3	3,692	0.01%
2023/04/10	0.1	800.00	0	0.00	804.00	0.1	3,894	0.00%
2023/04/06	0	0.00	0	804.00	808.00	0	4,001	0.00%
2023/03/31	0.2	750.00	0	0.00	740.00	0.2	4,051	0.00%
2023/03/30	7.2	815.69	5	832.40	756.00	2.2	4,170	0.05%
2023/03/29	1	736.00	4	751.50	772.00	-3	4,120	-0.07%
2023/03/28	1.6	702.00	3	724.00	702.00	-1.4	4,090	-0.03%
2023/03/27	6	722.34	2	723.00	709.00	4	4,005	0.10%
2023/03/24	2.2	680.27	2	693.00	700.00	0.2	3,908	0.01%
2023/03/23	0	0.00	2	625.50	654.00	-2	3,784	-0.05%
2023/03/17	2	576.50	1	577.00	582.00	1	3,809	0.03%
2023/03/16	1	583.00	1	574.00	564.00	0	3,680	0.00%
2023/03/15	1	559.00	2	563.00	572.00	-1	3,651	-0.03%
2023/03/14	3	524.33	5	529.02	520.00	-2	3,643	-0.06%
2023/03/13	0	493.00	0	0.00	505.00	0	3,585	0.00%
2023/03/10	0	0.00	1	504.00	496.50	-1	3,566	-0.03%
2023/03/09	0	493.00	0	0.00	495.00	0	3,529	0.00%
2023/03/08	2	507.00	0	0.00	486.50	2	3,542	0.06%
2023/03/07	0	504.00	1	499.50	497.50	-1	3,522	-0.03%
2023/03/06	0	510.00	0	524.00	522.00	0	3,491	0.00%
2023/03/03	0	0.00	1	516.00	521.00	-1	3,465	-0.03%
2023/03/02	0	519.00	0	0.00	514.00	0	3,471	0.00%
2023/03/01	1	511.00	0	0.00	514.00	1	3,495	0.03%
2023/02/16	1	471.00	0	0.00	470.00	1	4,276	0.02%
2023/02/15	1	468.00	0	0.00	469.00	1	4,399	0.02%
2023/02/13	1	549.00	1	536.00	530.00	0	4,481	0.00%
2023/02/10	0	0.00	6	538.83	541.00	-6	4,512	-0.13%
2023/02/09	2	532.00	7	527.29	528.00	-5	4,414	-0.11%
2023/02/08	9	495.72	9	496.61	514.00	0	4,361	0.00%
2023/02/07	11	449.73	9	449.89	468.00	2	4,205	0.05%
2023/02/06	8	429.44	32	432.56	425.50	-24	4,157	-0.58%
2023/02/03	1	413.00	5	412.00	411.50	-4	4,129	-0.10%
2023/02/02	1	407.50	0	0.00	407.50	1	4,131	0.02%
2023/01/16	2	387.00	1	390.50	394.00	1	4,306	0.02%
2023/01/13	1	384.50	1	386.50	383.50	0	4,323	0.00%
2023/01/12	3	394.83	2	392.75	384.50	1	4,373	0.02%
2023/01/11	5	402.80	1	412.00	394.50	4	4,396	0.09%
2023/01/10	10	408.35	0	0.00	407.00	10	4,411	0.23%
2023/01/09	4	410.00	0	0.00	412.00	4	4,476	0.09%
2023/01/05	2	419.25	0	0.00	414.50	2	4,692	0.04%
2023/01/04	6	433.58	4	432.38	426.00	2	4,737	0.04%
2023/01/03	3	425.67	4.2	429.06	434.50	-1.2	4,817	-0.02%
2022/12/30	2.2	425.81	2	423.25	414.50	0.2	4,864	0.00%
2022/12/29	2	413.75	2	416.25	420.00	0	4,806	0.00%
2022/12/28	1	415.50	13	410.58	411.50	-12	4,788	-0.25%
2022/12/27	1	410.00	1	408.50	412.50	0	4,834	0.00%
2022/12/26	3	413.17	3	416.17	419.00	0	4,911	0.00%
2022/12/22	3	412.83	5	420.70	416.00	-2	5,012	-0.04%
2022/12/21	0	0.00	15	398.27	405.00	-15	5,008	-0.30%
2022/12/20	2	398.50	3	396.83	388.00	-1	5,041	-0.02%
2022/12/19	2	404.75	1	405.50	397.50	1	5,055	0.02%
2022/12/16	3	393.00	3	383.17	383.50	0	5,127	0.00%
2022/12/14	2	392.75	2	398.50	402.00	0	5,271	0.00%
2022/12/13	8	409.69	6	410.67	402.00	2	5,280	0.04%
2022/12/12	1	386.00	1	398.00	397.00	0	5,317	0.00%
2022/12/09	1	392.50	36	389.40	394.50	-35	5,367	-0.65%
2022/12/08	0	0.00	2	385.00	387.50	-2	5,448	-0.04%
2022/12/07	3	404.67	3	402.17	400.00	0	5,430	0.00%
2022/12/06	2	418.00	0	0.00	418.00	2	5,360	0.04%
2022/12/05	0	0.00	0.5	454.90	464.00	-0.5	5,320	-0.01%
2022/12/02	0.5	464.67	0	0.00	463.00	0.5	5,353	0.01%
2022/12/01	1	452.00	1	449.00	446.00	0	5,378	0.00%
2022/11/30	0	0.00	11	441.77	449.00	-11	5,450	-0.20%
2022/11/29	1	438.00	17.8	435.89	426.50	-16.8	5,448	-0.31%
2022/11/25	11.4	428.60	1	458.00	416.00	10.4	5,431	0.19%
2022/11/23	0	0.00	1	466.00	467.50	-1	5,397	-0.02%
2022/11/22	4	431.00	0	0.00	440.00	4	5,377	0.07%
2022/11/21	7.1	429.25	0	0.00	428.00	7.1	5,365	0.13%
2022/11/18	2.1	423.90	0	0.00	429.00	2.1	5,360	0.04%
2022/11/17	33.3	428.60	74.2	431.86	428.50	-41	5,353	-0.77%
2022/11/16	3	416.33	151	416.12	421.00	-148	5,134	-2.88%	大賣/鉅額交易
2022/11/15	9	388.44	12	392.42	401.50	-3	4,963	-0.06%
2022/11/14	4	364.63	5	363.90	365.00	-1	4,767	-0.02%
2022/11/11	6	340.08	8	346.63	355.00	-2	4,688	-0.04%
2022/11/10	6	328.50	9	325.50	323.00	-3	4,615	-0.07%
2022/11/08	13	327.04	7	327.64	317.50	6	4,652	0.13%
2022/11/04	5	313.70	4	311.25	307.00	1	4,582	0.02%
2022/11/03	3	309.67	4	309.25	311.00	-1	4,524	-0.02%
2022/11/02	4	303.13	7	304.86	310.00	-3	4,478	-0.07%
2022/11/01	29	296.40	5	291.50	302.50	24	4,386	0.55%
2022/10/31	1	274.50	1	276.46	275.00	0	4,296	0.00%
2022/10/28	4	271.88	4	271.88	268.00	0	4,270	0.00%
2022/10/27	5	266.60	1	265.00	276.00	4	4,224	0.09%
2022/10/26	11	253.18	11	268.50	270.50	0	4,167	0.00%
2022/10/25	40	257.01	0	0.00	258.50	40	4,124	0.97%
2022/10/24	8	263.63	1	265.50	263.00	7	4,078	0.17%
2022/10/21	3	268.67	2	261.12	258.50	1	4,067	0.02%
2022/10/20	0	271.00	0.1	271.00	270.50	0	4,035	0.00%
2022/10/19	6	285.58	5	288.50	284.00	1	3,990	0.03%
2022/10/18	6	291.08	6	291.83	290.00	0	3,975	0.00%
2022/10/17	2	288.75	2	288.50	288.50	0	3,967	0.00%
2022/10/14	3	319.83	3.1	306.85	303.00	-0.1	3,877	0.00%
2022/10/13	4	343.74	1	316.50	309.50	3	3,766	0.08%
2022/10/12	1.1	346.48	3	343.17	343.50	-1.9	3,646	-0.05%
2022/10/11	7	344.86	7.1	346.94	348.50	-0.1	3,573	0.00%
2022/10/07	16.2	338.60	14.1	335.79	334.00	2.1	3,434	0.06%
2022/10/05	3	329.15	3.1	320.81	320.00	-0.1	3,347	0.00%
2022/10/04	4	330.13	5	333.30	325.00	-1	3,387	-0.03%
2022/10/03	5	326.60	13	333.12	317.50	-8	3,344	-0.24%
2022/09/30	5.1	320.53	8	323.00	327.50	-2.9	3,269	-0.09%
2022/09/29	3.1	308.11	28	309.13	307.00	-24.9	3,182	-0.78%
2022/09/28	7	314.57	46	307.85	297.00	-39	3,126	-1.25%
2022/09/27	4	305.50	4	306.38	308.50	0	3,064	0.00%
2022/09/26	3	317.83	2	315.75	311.50	1	3,003	0.03%
2022/09/23	6	333.50	8.2	333.42	330.00	-2.2	3,024	-0.07%
2022/09/22	14.2	328.84	14	330.61	333.00	0.2	3,173	0.01%
2022/09/21	2	308.00	2	308.00	310.00	0	3,170	0.00%
2022/09/20	8	304.00	9	304.00	305.00	-1	3,174	-0.03%
2022/09/19	1	297.50	0	0.00	294.00	1	3,143	0.03%
2022/09/16	2	310.00	5	311.30	308.00	-3	3,103	-0.10%
2022/09/15	1	294.00	2	309.75	312.50	-1	3,099	-0.03%
2022/09/14	3	293.00	3	291.17	291.50	0	3,132	0.00%
2022/09/08	2	286.00	2	290.50	295.50	0	3,303	0.00%
2022/09/07	0	0.00	4	286.50	281.00	-4	3,331	-0.12%
2022/09/06	7	299.57	3	292.00	294.00	4	3,336	0.12%
2022/09/05	4	302.63	0	0.00	295.50	4	3,259	0.12%
2022/09/02	1	308.00	0	0.00	309.00	1	3,252	0.03%
2022/09/01	1	330.50	1	343.00	331.00	0	3,250	0.00%
2022/08/30	2	346.00	0	0.00	345.00	2	3,235	0.06%
2022/08/25	0	0.00	0	340.00	346.50	0	3,202	0.00%
2022/08/23	0	0.00	1	315.50	325.00	-1	3,171	-0.03%
2022/08/18	3	314.00	3	317.17	319.50	0	3,127	0.00%
2022/08/17	0	303.00	0	0.00	305.50	0	3,028	0.00%
2022/08/16	2	290.25	4	294.63	301.00	-2	2,955	-0.07%
2022/08/15	50	285.13	17	282.21	284.00	33	2,863	1.15%
2022/08/12	17	265.47	11	262.36	268.00	6	2,788	0.22%
2022/08/11	1	252.00	1	253.00	256.50	0	2,733	0.00%
2022/08/09	1	235.00	1	236.50	237.50	0	2,656	0.00%
2022/08/08	6	232.83	6	236.17	237.00	0	2,649	0.00%
2022/08/05	3	228.50	4	230.50	230.50	-1	2,631	-0.04%
2022/08/04	1	222.50	1	222.50	224.00	0	2,620	0.00%
2022/08/03	1	218.50	1	216.50	220.00	0	2,618	0.00%
2022/08/02	1	222.50	1	225.00	225.00	0	2,596	0.00%
2022/08/01	2	222.75	1	223.50	222.00	1	2,564	0.04%
2022/07/28	2	237.25	2	239.00	238.00	0	2,512	0.00%
2022/07/27	1	237.00	1	233.50	231.50	0	2,480	0.00%
2022/07/26	2	246.50	2	243.50	238.00	0	2,454	0.00%
2022/07/25	8	252.88	6	249.83	241.00	2	2,415	0.08%
2022/07/22	12	236.83	8	233.75	240.50	4	2,340	0.17%
2022/07/21	1	226.00	1	225.00	227.00	0	2,284	0.00%
2022/07/20	2	223.50	2	224.50	224.50	0	2,274	0.00%
2022/07/19	7	228.29	7	222.07	220.50	0	2,257	0.00%
2022/07/18	3	223.17	5	225.00	226.00	-2	2,217	-0.09%
2022/07/15	2	217.50	3	217.17	218.00	-1	2,190	-0.05%
2022/07/14	7	224.86	6	217.08	220.50	1	2,155	0.05%
2022/07/13	2	223.50	1	222.00	222.00	1	2,088	0.05%
2022/07/12	1	238.50	1	225.00	224.00	0	2,041	0.00%
2022/07/11	10	231.20	10.1	230.65	237.50	-0.1	1,948	0.00%
2022/07/08	5	229.50	5	218.00	216.00	0	1,891	0.00%
2022/07/07	2	242.25	8	239.31	238.00	-6	1,827	-0.33%
2022/07/06	8	262.63	6	258.58	246.00	2	1,784	0.11%
2022/07/05	10	249.15	6.1	253.38	255.50	3.9	1,722	0.23%
2022/07/04	2	240.50	2	243.00	241.00	0	1,656	0.00%
2022/07/01	1	261.00	4	258.13	245.00	-3	1,619	-0.19%
2022/06/30	14	262.79	11	264.91	266.00	3	1,522	0.20%
2022/06/29	11	250.73	13	257.58	261.50	-2	1,229	-0.16%
2022/06/28	3	247.83	1	236.50	238.00	2	1,088	0.18%
2022/06/27	3	236.50	3	239.33	243.00	0	1,009	0.00%
2022/06/24	2	239.00	3	236.67	237.00	-1	954	-0.10%
2022/06/23	3	245.33	1	246.00	245.00	2	894	0.22%
2022/06/22	11	243.00	10	244.00	244.00	1	798	0.13%
2022/06/21	4	234.38	3.7	241.37	244.50	0.3	636	0.04%
2022/06/20	7	243.29	15	235.20	222.50	-8	555	-1.44%
2022/06/17	1	222.50	8	222.88	239.00	-7	427	-1.64%
2022/06/16	5	221.60	5	225.70	219.50	0	353	0.00%
2022/06/15	1	208.00	1	209.50	210.00	0	268	0.00%
2022/06/14	0	0.00	1	194.50	191.00	-1	225	-0.44%
2022/06/13	1	190.50	0	0.00	190.00	1	216	0.46%
2022/06/10	0	0.00	6	191.33	189.00	-6	200	-3.00%
2022/06/09	1	183.00	0	0.00	180.00	1	184	0.54%
2022/06/06	1	169.50	0	0.00	168.00	1	182	0.55%
2022/06/02	2	170.00	0	0.00	168.50	2	184	1.08%
2022/05/31	0	0.00	1	167.50	167.50	-1	186	-0.54%
2022/05/25	0	0.00	1	162.50	162.50	-1	193	-0.52%
2022/05/23	1	164.50	0	0.00	162.00	1	196	0.51%
2022/05/11	0	0.00	1	163.00	160.50	-1	181	-0.55%
2022/05/10	0	0.00	2	150.00	150.50	-2	173	-1.15%
2022/05/06	1	149.00	1	150.00	150.00	0	171	0.00%
2022/04/29	0	0.00	2	153.25	153.50	-2	177	-1.13%
2022/04/27	1	151.00	1	147.00	151.00	0	180	0.00%
2022/04/15	3	167.00	0	0.00	166.50	3	215	1.39%
2022/04/13	0	0.00	1	172.00	172.50	-1	224	-0.44%
2022/04/11	1	179.00	0	0.00	177.50	1	230	0.43%
2022/04/08	1	177.50	1	177.50	177.00	0	230	0.00%
2022/04/06	0	0.00	2	179.00	179.00	-2	232	-0.86%
2022/03/11	3	175.50	0	0.00	172.00	3	247	1.21%
2022/03/09	0	0.00	3	177.00	179.00	-3	244	-1.23%
2022/03/08	3	174.00	1	176.00	174.50	2	244	0.82%
2022/03/07	0	0.00	3	177.00	176.50	-3	243	-1.23%
2022/03/04	0	0.00	1	183.00	181.50	-1	242	-0.41%
2022/02/24	0	0.00	1	179.00	176.00	-1	256	-0.39%
2022/02/23	0	0.00	1	180.50	180.50	-1	258	-0.39%
2022/02/22	1	177.00	6	179.42	178.50	-5	269	-1.86%
2022/02/21	6	183.17	2	183.00	183.00	4	271	1.48%
2022/02/16	0	0.00	2	178.50	180.00	-2	270	-0.74%
2022/02/14	0	0.00	1	174.00	173.50	-1	285	-0.35%
2022/02/07	0	0.00	2	179.50	183.00	-2	284	-0.70%
2022/01/18	0	0.00	4	182.51	182.00	-4	298	-1.35%
2022/01/17	2	181.50	0	0.00	181.50	2	297	0.67%
2022/01/14	0	0.00	4	184.25	184.00	-4	293	-1.36%
2022/01/12	2	164.50	0	0.00	164.50	2	270	0.74%
2022/01/10	2	172.94	0	0.00	172.00	2	269	0.75%
2022/01/07	15	169.50	0	0.00	169.50	15	265	5.65%
2022/01/04	0	180.00	0	0.00	180.00	0	264	0.00%
2022/01/03	1	182.00	0	0.00	181.00	1	270	0.37%
2021/12/28	2	188.00	0	0.00	186.00	2	275	0.73%
2021/12/24	0	0.00	5	185.50	185.50	-5	282	-1.77%
2021/12/15	0	0.00	1.2	190.19	191.00	-1.2	278	-0.44%
2021/12/10	1	198.50	0	0.00	198.00	1	283	0.35%
2021/11/23	0	0.00	1	199.00	199.50	-1	428	-0.23%
2021/11/19	3	206.83	0	0.00	204.00	3	436	0.69%
2021/11/18	1	209.50	1	210.00	210.50	0	425	0.00%
2021/11/15	3	203.00	0	0.00	203.50	3	433	0.69%
2021/11/12	2	201.50	0	0.00	202.50	2	438	0.46%
2021/10/29	1	218.50	1	219.00	218.00	0	464	0.00%
2021/10/20	1	202.00	1	202.00	202.00	0	482	0.00%
2021/10/12	1	217.00	0	0.00	214.50	1	575	0.17%
2021/10/08	1.2	216.93	2	221.25	219.50	-0.8	568	-0.15%
2021/09/27	0	0.00	1	225.00	224.50	-1	575	-0.17%
2021/09/24	1	223.50	0	0.00	222.00	1	580	0.17%
2021/09/07	2	236.75	1	227.00	226.00	1	644	0.16%
2021/09/02	0	0.00	1	289.00	287.50	-1	561	-0.18%
2021/09/01	1	300.50	1	296.01	295.50	0	554	0.00%
2021/08/31	0	0.00	1	290.00	294.00	-1	545	-0.18%
2021/08/30	3	294.00	2	287.75	286.50	1	540	0.18%
2021/08/27	0	0.00	0.1	289.50	285.00	-0.1	532	-0.01%
2021/08/25	0.1	279.00	0	0.00	279.00	0.1	517	0.01%
2021/08/24	0	0.00	1	268.50	267.00	-1	520	-0.19%
2021/08/23	1	267.50	0	0.00	265.50	1	536	0.19%
2021/08/18	0	255.00	0	0.00	267.00	0	565	0.00%
2021/08/16	2	267.00	0	0.00	267.00	2	570	0.35%
2021/08/13	0	0.00	2	279.00	277.00	-2	625	-0.32%
2021/08/03	0	0.00	0.1	282.00	281.50	-0.1	847	-0.01%
2021/08/02	0	0.00	5	277.00	278.00	-5	853	-0.59%
2021/07/30	0	0.00	5	281.30	277.00	-5	867	-0.58%
2021/07/29	8	293.25	0	0.00	289.00	8	867	0.92%
2021/07/26	0	0.00	0.1	282.00	279.00	-0.1	897	-0.01%
2021/07/22	2	286.50	1	296.00	281.50	1	910	0.11%
2021/07/21	3	310.00	6	300.50	311.00	-3	909	-0.33%
2021/07/20	0	0.00	0.1	291.50	283.00	-0.1	883	-0.01%
2021/07/15	1	267.00	0	0.00	266.00	1	893	0.11%
2021/07/14	1	261.00	0	0.00	264.00	1	905	0.11%
2021/07/13	4.1	260.04	0	0.00	261.00	4.1	912	0.44%
2021/07/12	3	271.00	0	0.00	269.50	3	909	0.33%
2021/07/08	0	0.00	4	274.63	275.50	-4	946	-0.42%
2021/07/07	0.1	276.00	1	277.00	274.50	-1	1,007	-0.09%
2021/07/05	0	0.00	1	278.00	279.50	-1	1,037	-0.10%
2021/07/02	1	274.00	0	0.00	275.00	1	1,046	0.10%
2021/06/28	1	282.00	1.3	292.92	278.50	-0.3	1,170	-0.03%
2021/06/25	1	290.00	1.1	288.91	289.50	-0.1	1,153	-0.01%
2021/06/22	0	0.00	4	259.00	257.00	-4	1,135	-0.35%
2021/06/21	0.3	257.00	3	256.67	255.50	-2.7	1,128	-0.24%
2021/06/18	2	277.50	0	0.00	271.00	2	1,110	0.18%
2021/06/17	4	279.00	0	0.00	276.00	4	1,102	0.36%
2021/06/08	1	262.00	0	0.00	260.00	1	1,095	0.09%
2021/06/01	1	264.50	0	0.00	254.50	1	1,131	0.09%
2021/05/28	1	262.00	0	0.00	260.00	1	1,102	0.09%
2021/05/27	1	270.00	0	0.00	265.00	1	1,096	0.09%
2021/05/21	0	0.00	1	333.50	329.50	-1	1,066	-0.09%
2021/05/20	0	0.00	1	338.00	339.00	-1	1,010	-0.10%
2021/05/19	0	0.00	11	300.73	308.50	-11	972	-1.13%
2021/05/18	0	0.00	7	286.00	280.50	-7	925	-0.76%
2021/05/17	6	281.08	8	281.75	282.00	-2	902	-0.22%
2021/05/13	0	0.00	2	232.50	233.50	-2	839	-0.24%
2021/05/10	0	0.00	3	254.00	254.00	-3	788	-0.38%
2021/05/07	1	252.00	1	254.00	258.50	0	796	0.00%
2021/05/04	4	240.75	1	246.00	244.00	3	847	0.35%
2021/04/27	0	0.00	3	254.50	258.00	-3	794	-0.38%
2021/04/23	1	240.00	1	240.00	235.50	0	784	0.00%
2021/04/22	6	229.00	5	230.40	227.00	1	780	0.13%
2021/04/21	3	237.17	3	237.67	232.50	0	782	0.00%
2021/04/20	3	235.83	3	237.33	236.00	0	778	0.00%
2021/04/19	4	240.63	5	242.50	237.50	-1	815	-0.12%
2021/04/14	1	248.00	2.7	250.12	250.50	-1.7	823	-0.21%
2021/04/13	5	261.90	26	249.69	249.00	-21	805	-2.61%
2021/04/09	0	0.00	5.5	246.40	251.50	-5.5	745	-0.73%
2021/04/08	6	229.67	2	233.00	229.00	4	719	0.56%
2021/04/07	16.2	234.86	1	245.00	229.50	15.2	710	2.14%
2021/04/06	18.2	229.63	2.2	232.00	235.00	16	680	2.35%
2021/04/01	5.2	206.38	6.8	206.51	214.00	-1.6	641	-0.25%
2021/03/31	4.1	195.02	10	196.85	197.50	-5.9	590	-1.00%
2021/03/30	1	193.50	5	193.90	194.00	-4	575	-0.69%
2021/03/29	3.1	193.03	5.1	194.19	194.00	-2	578	-0.34%
2021/03/23	0	0.00	1	188.00	188.00	-1	632	-0.16%
2021/03/22	0.1	189.50	0	0.00	189.50	0.1	642	0.01%
2021/03/19	1	191.00	0	0.00	189.00	1	640	0.16%
2021/03/16	1	188.50	0	0.00	188.50	1	649	0.15%
2021/03/12	1	191.50	0	0.00	188.50	1	647	0.15%
2021/03/11	3	196.50	6	195.17	194.00	-3	646	-0.46%
2021/03/10	1	197.50	19.1	196.69	198.50	-18.1	638	-2.83%
2021/03/09	3	186.00	1	186.50	186.00	2	642	0.31%
2021/03/05	1.1	186.00	0	0.00	184.50	1.1	648	0.16%
2021/03/04	0.1	186.00	0	0.00	186.00	0.1	648	0.01%
2021/03/03	0	0.00	3	191.17	189.00	-3	647	-0.46%
2021/03/02	1.1	189.05	0.1	188.00	188.50	1	645	0.15%
2021/02/26	4	186.50	2	187.00	187.00	2	645	0.31%
2021/02/25	1	189.00	1.1	192.18	189.00	-0.1	645	-0.02%
2021/02/24	0	0.00	5	190.70	188.50	-5	645	-0.77%
2021/02/23	2.2	190.42	0	0.00	187.00	2.2	643	0.34%
2021/02/22	2	192.74	2	194.75	192.50	0	643	0.01%
2021/02/19	2	191.00	3.2	192.44	191.50	-1.2	645	-0.19%
2021/02/18	4	190.25	0	0.00	188.50	4	639	0.63%
2021/02/17	3	185.17	5.7	184.09	188.00	-2.7	638	-0.42%
2021/02/05	1.1	175.98	17	175.50	177.00	-16	633	-2.52%
2021/02/04	0.1	176.00	1	177.00	175.00	-1	641	-0.15%
2021/02/03	1.1	178.48	1	178.50	175.50	0.1	643	0.01%
2021/02/02	1.1	179.48	2	179.00	177.50	-1	648	-0.15%
2021/02/01	2.1	177.80	1	179.00	179.00	1.1	689	0.16%
2021/01/29	4.1	187.65	0.1	190.00	181.00	4.1	701	0.58%
2021/01/28	6	185.83	7	188.29	190.00	-1	692	-0.14%
2021/01/27	10.1	182.46	7.3	181.52	185.00	2.8	672	0.41%
2021/01/26	1.1	170.76	3	170.50	171.00	-2	656	-0.30%
2021/01/25	2.1	162.52	0	0.00	164.00	2.1	665	0.31%
2021/01/22	0	0.00	1	159.50	162.00	-1	687	-0.15%
2021/01/21	2.1	158.49	26	159.71	158.00	-24	709	-3.38%
2021/01/20	4.1	161.48	10	160.20	157.00	-6	728	-0.82%
2021/01/19	1.1	164.07	0	0.00	161.00	1.1	755	0.15%
2021/01/18	0.1	167.50	10.5	152.43	169.50	-10.5	779	-1.34%
2021/01/15	1.1	164.43	1	160.00	160.00	0.1	816	0.01%
2021/01/14	1.1	166.05	12	166.54	167.00	-10.9	854	-1.27%
2021/01/13	0	0.00	22	171.41	169.50	-22	843	-2.61%
2021/01/12	27	169.93	36	172.49	168.50	-9	851	-1.06%
2021/01/11	3	193.50	2	183.50	183.50	1	803	0.12%
2021/01/07	1.2	184.97	1	188.00	190.50	0.2	774	0.02%
2021/01/06	8	188.58	43	191.84	186.50	-35	769	-4.55%
2021/01/05	5.1	195.10	1	195.50	194.00	4.1	754	0.54%
2021/01/04	42.1	198.63	4	199.00	196.00	38.1	752	5.06%
2020/12/31	2	197.00	0	0.00	196.50	2	748	0.27%
2020/12/30	2	196.50	9	197.89	196.50	-7	745	-0.94%
2020/12/29	2	198.50	5	199.50	197.00	-3	744	-0.40%
2020/12/28	5.2	199.46	5	196.00	201.00	0.2	742	0.03%
2020/12/25	10.1	202.43	6	203.25	200.50	4.1	736	0.56%
2020/12/24	9	202.72	1	202.00	202.00	8	734	1.09%
2020/12/23	7.1	200.01	2	201.25	201.00	5.1	733	0.70%
2020/12/22	41	203.67	33	204.20	198.00	8	729	1.10%
2020/12/21	0	0.00	30	205.35	210.00	-30	721	-4.16%
2020/12/18	1	197.50	1.3	198.00	199.00	-0.3	711	-0.04%
2020/12/17	28	191.75	17	191.90	193.00	11	699	1.57%
2020/12/16	45	179.09	4	185.24	187.00	41	683	5.99%
2020/12/15	2	180.00	0	0.00	177.50	2	673	0.30%
2020/12/14	4	178.88	2	179.00	178.50	2	676	0.30%
2020/12/11	20	182.13	13	183.01	181.00	7	683	1.03%
2020/12/10	1	189.00	1	190.00	189.00	0	681	0.00%
2020/12/08	4	190.00	1	192.50	191.50	3	687	0.44%
2020/12/07	15	188.40	0	0.00	191.50	15	690	2.17%
2020/12/04	13	192.31	1	193.50	189.50	12	689	1.74%
2020/12/03	27	203.00	18	198.00	192.00	9	691	1.30%
2020/12/02	0	0.00	8	192.63	193.50	-8	677	-1.18%
2020/12/01	5	174.60	2.1	175.00	176.00	2.9	680	0.43%
2020/11/30	1	175.50	1	175.00	175.00	0	680	0.00%
2020/11/27	1	175.00	2	176.50	176.50	-1	679	-0.15%
2020/11/26	3	173.17	2	173.50	173.50	1	681	0.15%
2020/11/25	1	172.50	0	0.00	173.00	1	687	0.15%
2020/11/24	1	177.00	1.1	175.27	175.00	-0.1	685	-0.01%
2020/11/20	6	177.25	1	177.00	177.00	5	691	0.72%
2020/11/19	3	177.17	4	178.13	179.00	-1	693	-0.14%
2020/11/18	17	174.06	1	176.50	174.00	16	689	2.32%
2020/11/17	1	174.00	0	0.00	173.50	1	682	0.15%
2020/11/16	5.1	176.31	0	0.00	174.00	5.1	683	0.74%
2020/11/13	2	180.50	0	0.00	179.50	2	676	0.30%
2020/11/12	6	174.67	0	0.00	175.00	6	667	0.90%
2020/11/10	4.2	185.84	2.1	187.10	182.50	2.1	656	0.32%
2020/11/09	3	185.00	1	185.00	185.50	2	649	0.31%
2020/11/06	1	229.50	2	232.50	233.50	-1	608	-0.16%
2020/11/05	1	231.02	1	231.50	229.00	0	594	0.01%
2020/11/04	0	0.00	2	229.50	233.00	-2	586	-0.34%
2020/11/03	4	230.63	5	231.60	235.50	-1	570	-0.18%
2020/11/02	4	232.88	50	229.99	225.00	-46	557	-8.25%
2020/10/30	7	242.93	22	240.64	242.00	-15	533	-2.81%
2020/10/28	2	232.50	16	231.53	223.50	-14	485	-2.89%
2020/10/27	3.1	229.05	9	229.67	232.50	-5.9	463	-1.27%
2020/10/26	7	222.50	20	221.88	226.50	-13	427	-3.04%
2020/10/23	2.1	204.29	11	215.73	215.00	-8.9	395	-2.25%
2020/10/22	6	193.58	28	199.89	201.50	-22	342	-6.42%
2020/10/21	4.1	183.74	1	183.50	183.50	3.1	293	1.06%
2020/10/20	7	180.21	1	185.50	185.50	6	293	2.05%
2020/10/19	0	0.00	2	178.50	178.50	-2	278	-0.72%
2020/10/15	0	0.00	3	175.00	175.00	-3	277	-1.08%
2020/10/14	4	172.00	10	171.50	171.50	-6	278	-2.15%
2020/10/08	11	173.36	2	173.00	172.00	9	287	3.13%
2020/10/06	1	176.00	0	0.00	176.50	1	293	0.34%
2020/10/05	1	172.50	0	0.00	178.00	1	300	0.33%
2020/09/30	10	167.00	5	167.00	170.00	5	302	1.65%
2020/09/28	9	166.00	5	166.00	168.00	4	313	1.27%
2020/09/25	9	163.56	0	0.00	163.50	9	321	2.80%
2020/09/24	6	165.58	17	167.82	165.00	-11	328	-3.35%
2020/09/23	7	173.79	15	174.83	172.50	-8	328	-2.44%
2020/09/17	0	0.00	2	177.25	178.00	-2	340	-0.59%
2020/09/16	0	0.00	1	179.50	179.50	-1	342	-0.29%
2020/09/11	21	170.71	20	171.25	172.00	1	361	0.28%
2020/09/09	0	0.00	1	172.50	171.50	-1	375	-0.27%
2020/09/08	3	174.67	0	0.00	171.00	3	378	0.79%
2020/09/07	12	173.38	4	172.75	172.50	8	386	2.07%
2020/09/04	12	165.25	6	166.92	167.50	6	398	1.50%
2020/09/03	22	163.77	0	0.00	162.50	22	406	5.41%
2020/09/01	3	162.67	5	163.50	163.00	-2	508	-0.39%
2020/08/31	4	163.75	10	163.50	164.00	-6	513	-1.17%
2020/08/27	8	161.38	4	161.25	160.50	4	506	0.79%
2020/08/26	2	156.00	2	157.50	157.50	0	500	0.00%
2020/08/25	6	154.75	1	156.50	156.50	5	499	1.00%
2020/08/24	4	151.50	0	0.00	152.50	4	494	0.81%
2020/08/21	6	148.50	0	0.00	149.00	6	495	1.21%
2020/08/19	1	152.00	0	0.00	149.50	1	495	0.20%
2020/08/17	15	148.40	0	0.00	149.00	15	504	2.97%
2020/07/31	1	151.50	0	0.00	150.50	1	523	0.19%
2020/07/28	0	0.00	1	151.50	150.00	-1	546	-0.18%
2020/07/23	1	160.50	0	0.00	158.50	1	542	0.18%
2020/07/22	0	0.00	1	160.50	162.00	-1	542	-0.18%
2020/07/16	1	162.00	0	0.00	163.50	1	538	0.19%
2020/07/06	0	0.00	1	175.00	173.50	-1	550	-0.18%
2020/07/01	1	178.50	0	0.00	175.50	1	536	0.19%
2020/06/29	1	176.00	1	177.00	177.50	0	527	0.00%
2020/06/23	4	172.88	2	173.50	173.50	2	524	0.38%
2020/06/22	1	170.50	1	172.50	170.50	0	523	0.00%
2020/06/19	12	174.33	1	175.00	172.50	11	525	2.10%
2020/06/17	2	166.25	5	167.50	169.50	-3	501	-0.60%
2020/06/16	2	163.25	0	0.00	161.00	2	489	0.41%
2020/06/15	2	162.00	3	164.00	163.50	-1	500	-0.20%
2020/06/12	4	158.75	0	0.00	161.50	4	504	0.79%
2020/06/11	2	167.75	1	174.00	162.00	1	512	0.20%
2020/06/09	2	176.50	5	179.60	172.00	-3	518	-0.58%
2020/06/08	10	163.00	10	171.50	171.50	0	481	0.00%
2020/06/05	0	0.00	1	156.50	156.00	-1	488	-0.20%
2020/05/26	1	154.00	0	0.00	150.00	1	563	0.18%
2020/05/20	1	147.00	0	0.00	148.00	1	632	0.16%
2020/05/18	0.1	146.00	0	0.00	145.50	0.1	678	0.01%
2020/05/15	0.1	146.50	0	0.00	145.00	0.1	679	0.01%
2020/05/14	3	148.67	0	0.00	147.50	3	675	0.44%
2020/05/12	3	151.50	0	0.00	150.50	3	673	0.45%
2020/05/11	0	0.00	2	151.50	151.50	-2	675	-0.30%
2020/05/06	0	0.00	1	158.50	154.00	-1	673	-0.15%
2020/04/30	0.1	149.00	0	0.00	148.50	0.1	666	0.02%
2020/04/29	1	146.50	0	0.00	147.50	1	667	0.15%
2020/04/28	10	146.85	0	0.00	146.50	10	671	1.49%
2020/04/20	0	0.00	0.3	148.00	148.00	-0.3	677	-0.04%
2020/04/17	0	0.00	5	143.00	143.00	-5	675	-0.74%
2020/04/09	5	139.00	3	143.50	139.00	2	661	0.30%
2020/03/23	1	122.50	0	0.00	120.50	1	635	0.16%
2020/03/19	1	109.50	0	0.00	108.00	1	634	0.16%
2020/03/17	3	133.50	0	0.00	128.00	3	621	0.48%
2020/03/16	2	146.00	0	0.00	138.50	2	600	0.33%
2020/03/13	0	0.00	9	145.89	150.00	-9	578	-1.56%
2020/03/12	2	159.25	1	163.50	157.50	1	547	0.18%
2020/03/11	1	161.50	3	165.00	163.00	-2	522	-0.38%
2020/03/02	3	156.00	0	0.00	154.00	3	424	0.71%
2020/02/26	0	0.00	3	171.87	163.00	-3	402	-0.76%
2020/02/25	0	0.00	1.2	169.91	170.00	-1.2	388	-0.32%
2020/02/21	4	165.00	1	162.50	163.00	3	365	0.82%
2020/02/20	8	161.13	3	162.67	162.50	5	345	1.45%
2020/02/19	0	0.00	2	159.50	160.50	-2	325	-0.61%
2020/02/04	0	0.00	4	149.75	150.00	-4	343	-1.16%
2020/02/03	0	0.00	1	145.00	146.50	-1	354	-0.28%
2020/01/31	2	146.50	0	0.00	149.50	2	357	0.56%
2020/01/17	0	0.00	1	151.00	150.00	-1	353	-0.28%
2020/01/14	1	149.00	0	0.00	149.00	1	361	0.28%
2020/01/13	1	147.50	0	0.00	150.00	1	364	0.27%
2020/01/02	0	0.00	2	144.00	145.00	-2	500	-0.40%
2019/12/31	1	142.50	1	143.00	142.50	0	505	0.00%
2019/12/24	0	0.00	0	152.00	151.00	0	607	-0.01%
2019/12/20	0	0.00	1	153.00	152.50	-1	632	-0.16%
2019/12/17	3	152.00	0	0.00	151.50	3	699	0.43%
2019/12/11	2	158.50	0	0.00	158.00	2	782	0.26%
2019/12/05	0	0.00	1	159.00	159.00	-1	815	-0.12%
2019/11/22	10	165.25	0	0.00	167.00	10	839	1.19%
2019/11/21	1	163.50	0	0.00	162.00	1	828	0.12%
2019/11/07	0	0.00	3	162.00	162.00	-3	854	-0.35%
2019/11/05	3	157.00	6	158.99	158.00	-3	870	-0.35%
2019/10/31	2	157.50	0	0.00	157.50	2	923	0.22%
2019/10/17	2	156.00	0	0.00	156.00	2	1,098	0.18%
2019/10/16	8	157.19	2	157.00	157.00	6	1,102	0.54%
2019/10/15	11	162.59	0	0.00	160.00	11	1,094	1.01%
2019/10/08	2	190.25	2	190.75	187.00	0	1,040	0.00%
2019/10/04	1	183.00	1	188.00	183.50	0	1,007	0.00%
2019/10/03	2	185.25	0	0.00	181.00	2	987	0.20%
2019/09/24	1	174.00	0	0.00	173.50	1	911	0.11%
2019/09/23	4	176.00	4	177.25	176.00	0	896	0.00%
2019/09/19	1	171.50	2	168.75	170.00	-1	841	-0.12%
2019/09/18	0	0.00	1	157.50	160.50	-1	783	-0.13%
2019/09/11	1	150.50	0	0.00	150.50	1	758	0.13%
2019/08/29	0	151.00	0	0.00	151.00	0	707	0.00%
2019/08/27	0	0.00	4	152.50	150.00	-4	693	-0.58%
2019/08/22	2	151.50	0	0.00	150.50	2	684	0.29%
2019/08/20	0	0.00	13	154.54	155.00	-13	664	-1.96%
2019/08/15	5	142.00	0	0.00	141.50	5	641	0.78%
2019/08/14	1	143.00	0	0.00	143.50	1	639	0.16%
2019/08/08	1	148.50	7	149.00	149.00	-6	642	-0.93%
2019/08/06	1	148.00	24	150.00	148.00	-23	636	-3.61%
2019/08/05	1	145.00	0	0.00	144.00	1	621	0.16%
2019/08/02	0	0.00	27	160.91	157.00	-27	597	-4.52%
2019/08/01	0	0.00	0.2	162.00	159.50	-0.2	578	-0.03%
2019/07/31	20	149.50	20	153.50	161.00	0	534	0.00%
2019/07/30	1	193.50	0	0.00	193.50	1	493	0.20%
2019/07/29	3	205.50	8	207.13	215.00	-5	461	-1.08%
2019/07/19	0	0.00	1	176.00	178.50	-1	372	-0.27%
2019/07/18	1	172.50	0	0.00	172.00	1	358	0.28%
2019/07/12	0	0.00	1	155.50	155.50	-1	319	-0.31%
2019/07/11	2	156.25	1	157.50	153.50	1	319	0.31%
2019/07/10	0.1	157.50	0	0.00	156.00	0.1	311	0.02%
2019/07/08	4	152.25	2	153.00	151.50	2	306	0.65%
2019/07/05	0	0.00	3	156.17	155.50	-3	299	-1.00%
2019/07/03	1	149.50	1	153.00	149.50	0	297	0.00%
2019/07/02	1	147.50	1	149.00	147.50	0	292	0.00%
2019/06/28	1	146.00	1	146.00	146.00	0	299	0.00%
2019/06/24	2	145.00	1	144.50	144.00	1	425	0.23%
2019/06/21	7	147.29	0	0.00	147.00	7	432	1.62%
2019/06/20	1	146.00	4	149.38	150.00	-3	427	-0.70%
2019/06/19	2	144.00	0	0.00	144.50	2	422	0.47%
2019/06/12	0	0.00	2	144.00	144.50	-2	419	-0.48%
2019/05/29	0	0.00	1	143.00	142.00	-1	443	-0.23%
2019/05/24	3	142.00	0	0.00	141.00	3	450	0.67%
2019/05/20	1	143.00	1	140.50	143.00	0	465	0.00%
2019/05/17	2	141.50	2	142.25	142.50	0	496	0.00%
2019/05/16	2	146.00	2	146.75	145.00	0	520	0.00%
2019/05/15	0	0.00	5	145.00	149.00	-5	510	-0.98%
2019/05/09	2	136.50	0	0.00	138.00	2	490	0.41%
2019/05/06	3	138.50	0	0.00	138.00	3	485	0.62%
2019/04/30	0	133.50	0	0.00	132.50	0	478	0.00%
2019/04/24	0	0.00	1	139.50	139.50	-1	472	-0.21%
2019/04/16	1.1	141.45	2	140.50	140.50	-1	471	-0.20%
2019/04/10	1	144.00	0	0.00	142.00	1	481	0.21%
2019/04/09	1	141.00	0	0.00	142.00	1	471	0.21%
2019/04/03	1	140.50	1	141.50	141.00	0	461	0.00%
2019/03/29	2	143.50	2	142.50	143.00	0	441	0.00%
2019/03/28	2.1	145.31	6	146.33	141.00	-3.9	428	-0.91%
2019/03/27	2	138.25	2	145.50	145.50	0	366	0.00%
2019/03/12	0	0.00	1	128.50	129.50	-1	327	-0.31%
2019/03/11	1	128.50	1	127.50	127.50	0	326	0.00%
2019/03/08	0	0.00	3	126.00	127.00	-3	331	-0.90%
2019/03/06	0	0.00	2	127.00	130.00	-2	336	-0.59%
2019/03/04	1	124.50	2	127.25	129.00	-1	334	-0.30%
2019/02/27	1	123.00	1	123.50	123.50	0	330	0.00%
2019/02/26	6	124.17	3	124.67	123.50	3	336	0.89%
2019/02/25	1	122.50	0	0.00	122.00	1	345	0.29%
2019/02/22	2	125.00	0	0.00	124.00	2	356	0.56%
2019/02/21	0	0.00	1	127.50	127.50	-1	370	-0.27%
2019/02/20	2	127.00	2	129.00	127.00	0	369	0.00%
2019/02/19	0	0.00	1	127.50	128.00	-1	367	-0.27%
2019/02/18	4	134.38	1	134.50	129.00	3	370	0.81%
2019/02/15	2	129.00	3	128.33	130.00	-1	358	-0.28%
2019/02/14	1	120.50	1	119.00	118.50	0	339	0.00%
2019/02/13	5	117.70	2	119.75	120.00	3	342	0.88%
2019/02/12	1	116.00	0	0.00	116.00	1	345	0.29%
2019/02/11	1	114.00	1	116.50	116.00	0	360	0.00%
2019/01/15	1	112.00	6	111.67	112.00	-5	368	-1.36%
2019/01/09	1	117.50	0	0.00	115.00	1	364	0.27%
2019/01/08	1	118.00	0	0.00	118.00	1	362	0.28%
2019/01/03	0	0.00	3	118.50	116.00	-3	356	-0.84%
2018/12/28	0	0.00	1	112.00	112.00	-1	347	-0.29%
2018/12/26	1	109.50	0	0.00	108.00	1	350	0.29%
2018/12/24	1	111.00	0	0.00	110.00	1	351	0.28%
2018/12/13	0	0.00	1	120.50	121.00	-1	340	-0.29%
2018/12/12	2	116.00	0	0.00	115.50	2	335	0.60%
2018/12/11	1	115.50	0	0.00	114.50	1	336	0.30%
2018/12/07	2	118.00	2	118.00	118.00	0	355	0.00%
2018/12/06	0	0.00	2	117.50	113.50	-2	355	-0.56%
2018/12/05	5	118.00	2	117.50	117.00	3	351	0.85%
2018/12/04	2	121.50	0	0.00	119.00	2	353	0.57%
2018/12/03	1	122.00	1	122.00	122.00	0	355	0.00%
2018/11/30	0	0.00	1	121.50	119.50	-1	349	-0.29%
2018/11/28	0	0.00	10	118.00	118.00	-10	342	-2.92%
2018/11/26	1	116.50	0	0.00	116.00	1	339	0.29%
2018/11/23	1	115.00	0	0.00	113.50	1	344	0.29%
2018/11/21	1	123.50	1	124.50	124.50	0	331	0.00%
2018/11/20	2	123.00	3	124.67	120.50	-1	318	-0.31%
2018/11/19	1	117.50	0	0.00	118.50	1	302	0.33%
2018/11/15	2	120.00	2	120.00	118.00	0	306	0.00%
2018/11/09	0	0.00	2	120.00	120.50	-2	276	-0.72%
2018/11/08	2	114.50	0	0.00	117.50	2	274	0.73%
2018/11/07	0	0.00	5	106.60	108.00	-5	266	-1.88%
2018/11/05	5	102.00	0	0.00	101.00	5	295	1.69%
2018/11/02	2	102.00	0	0.00	101.50	2	315	0.63%
2018/10/24	2	101.50	2	104.75	101.50	0	434	0.00%
2018/10/11	0	0.00	1	95.40	95.40	-1	506	-0.20%
2018/10/09	1	109.50	0	0.00	106.00	1	512	0.20%
2018/09/19	4	111.00	4	113.13	111.00	0	573	0.00%
2018/09/18	2	112.00	0	0.00	112.50	2	573	0.35%
2018/09/14	5	120.00	5	121.90	119.50	0	573	0.00%
2018/09/13	0	0.00	1	114.00	119.50	-1	571	-0.18%
2018/08/30	8	122.06	0	0.00	120.00	8	567	1.41%
2018/08/29	1	117.50	1	118.00	117.00	0	563	0.00%
2018/08/10	1	130.50	0	0.00	130.00	1	557	0.18%
2018/08/09	1	133.50	1	134.00	132.50	0	568	0.00%
2018/08/08	8.8	146.39	1	152.00	141.50	7.8	551	1.42%
2018/08/07	2.4	147.00	1	154.50	148.50	1.4	522	0.27%
2018/08/02	0	0.00	3	139.50	140.50	-3	480	-0.62%
2018/07/31	2	153.00	0	0.00	142.00	2	469	0.43%
2018/07/27	10	165.50	10	165.00	157.50	0	451	0.00%
2018/07/20	5	127.50	0	0.00	128.00	5	467	1.07%
2018/07/19	0	0.00	5	135.00	125.00	-5	488	-1.02%
2018/07/12	0	0.00	3	129.50	130.00	-3	469	-0.64%
2018/07/11	9	119.94	3	127.33	118.50	6	461	1.30%
2018/05/31	0	0.00	2	115.50	123.00	-2	659	-0.30%
2018/05/28	0	0.00	1	114.00	109.00	-1	645	-0.15%
2018/05/18	8	132.00	4	134.50	130.50	4	608	0.66%
2018/05/17	6	138.00	0	0.00	138.00	6	597	1.00%
2018/05/07	0	0.00	5	107.40	107.50	-5	541	-0.92%
2018/05/03	6	121.17	0	0.00	121.00	6	519	1.16%
2018/04/27	3	134.00	0	0.00	132.50	3	487	0.62%
2018/04/26	10	142.00	10	145.50	134.50	0	472	0.00%
2018/04/25	35	136.07	0	0.00	147.50	35	451	7.75%
2018/04/24	0	0.00	19	128.82	134.50	-19	425	-4.47%
2018/04/17	1	116.00	0	0.00	116.00	1	381	0.26%
2018/04/16	1	115.00	0	0.00	119.00	1	379	0.26%
2018/04/13	1	114.00	0	0.00	114.00	1	373	0.27%
2018/04/12	0	0.00	1	120.00	118.00	-1	368	-0.27%
2018/04/11	6	120.75	0	0.00	123.00	6	365	1.64%
2018/04/09	1	125.50	0	0.00	133.00	1	355	0.28%
2018/04/03	1	118.50	0	0.00	127.50	1	336	0.30%
2018/04/02	0	0.00	1	111.00	116.00	-1	314	-0.32%
2018/03/30	1	109.00	2	109.00	110.00	-1	291	-0.34%
2018/03/28	2	96.75	0	0.00	99.00	2	259	0.77%
2018/03/27	10	90.10	0	0.00	90.00	10	245	4.07%
2018/03/26	20	89.35	0	0.00	89.60	20	238	8.39%
2018/01/17	0	0.00	2	39.25	39.10	-2	48	-4.14%