M31 (6643)-群益金鼎-新竹券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1120
漲跌
▼70
漲幅
-5.88%
成交量
1,195張
產業
上櫃半導體類股
345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

M31 (6643)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2.2	1131.82	2	1125.00	1120.00	0.2	1,261	0.02%
2024/04/19	0.5	1249.91	0	1210.00	1215.00	0.5	1,343	0.04%
2024/04/18	1	1265.00	0	0.00	1295.00	1	1,343	0.07%
2024/04/17	0.1	1285.00	6	1280.83	1325.00	-5.9	1,360	-0.43%
2024/04/16	11.2	1282.10	3	1315.00	1310.00	8.2	1,342	0.61%
2024/04/15	0	1259.23	1	1225.00	1220.00	-1	1,338	-0.07%
2024/04/12	0	1298.42	1	1305.00	1295.00	-1	1,344	-0.07%
2024/04/11	0	0.00	4	1305.00	1295.00	-4	1,347	-0.30%
2024/04/10	0	1316.92	0.1	1321.83	1320.00	-0.1	1,337	-0.01%
2024/04/09	0	1368.46	2	1347.64	1350.00	-2	1,330	-0.15%
2024/04/08	0.1	1477.28	5	1418.92	1400.00	-4.9	1,329	-0.37%
2024/04/03	2	1560.08	0	0.00	1555.00	2	1,311	0.15%
2024/04/02	0	1515.00	0	0.00	1595.00	0	1,293	0.00%
2024/04/01	2	1399.99	3	1455.00	1480.00	-1	1,252	-0.08%
2024/03/29	7	1399.29	0	0.00	1410.00	7	1,226	0.57%
2024/03/28	0	0.00	1	1285.00	1285.00	-1	1,209	-0.08%
2024/03/27	0	0.00	1.4	1363.62	1355.00	-1.4	1,208	-0.12%
2024/03/25	0	0.00	1	1390.00	1395.00	-1	1,209	-0.08%
2024/03/20	0	0.00	0	1415.00	1405.00	0	1,246	0.00%
2024/03/15	0	1325.00	0	0.00	1320.00	0	1,350	0.00%
2024/03/14	13	1521.17	13	1481.29	1465.00	0	1,406	0.00%
2024/03/13	0	0.00	5	1468.00	1445.00	-5	1,395	-0.36%
2024/03/12	0	1522.50	0	1525.00	1490.00	0	1,401	0.00%
2024/03/11	2	1569.88	1	1555.00	1555.00	1	1,433	0.07%
2024/03/08	1	1515.12	28	1539.71	1490.00	-27	1,436	-1.88%
2024/03/07	33.1	1617.06	6	1603.43	1595.00	27.1	1,431	1.89%
2024/03/06	15	1641.96	5	1632.00	1625.00	10	1,404	0.71%
2024/03/05	3.6	1820.18	23.1	1825.87	1805.00	-19.5	1,415	-1.38%
2024/03/04	2.1	2030.41	1	2080.00	2005.00	1.1	1,419	0.08%
2024/03/01	5.1	1883.33	6.1	1933.36	1985.00	-1	1,393	-0.07%
2024/02/23	0	0.00	2	1695.00	1745.00	-2	1,365	-0.15%
2024/02/22	0	0.00	1	1635.00	1650.00	-1	1,364	-0.07%
2024/02/21	3.1	1674.59	0	0.00	1605.00	3.1	1,364	0.22%
2024/02/20	25.1	1692.78	0	0.00	1685.00	25.1	1,361	1.84%
2024/02/19	0	0.00	0.1	1690.00	1690.00	-0.1	1,359	-0.01%
2024/02/05	1	1720.00	1	1825.00	1710.00	0	1,447	0.00%
2024/02/02	0	0.00	4	1822.50	1805.00	-4	1,470	-0.27%
2024/02/01	0	1775.00	0	0.00	1725.00	0	1,489	0.00%
2024/01/31	3	1781.67	0	0.00	1760.00	3	1,515	0.20%
2024/01/30	1.5	1693.33	2	1680.00	1750.00	-0.5	1,482	-0.03%
2024/01/29	1	1610.00	1	1560.00	1610.00	0	1,440	0.00%
2024/01/26	0	0.00	1.1	1500.91	1535.00	-1.1	1,416	-0.08%
2024/01/24	0	0.00	1	1405.00	1390.00	-1	1,349	-0.07%
2024/01/23	2	1480.00	1	1480.00	1425.00	1	1,331	0.08%
2024/01/22	1	1420.00	0.1	1410.00	1400.00	0.9	1,292	0.07%
2024/01/18	2	1410.00	3	1395.00	1405.00	-1	1,256	-0.08%
2024/01/17	6	1425.00	2	1400.00	1400.00	4	1,230	0.33%
2024/01/16	4	1321.25	4	1348.84	1370.00	0	1,180	0.00%
2024/01/15	1	1260.00	2.2	1271.82	1265.00	-1.2	1,137	-0.11%
2024/01/12	1	1249.70	3	1248.33	1280.00	-2	1,146	-0.17%
2024/01/11	1	1240.00	4	1181.25	1230.00	-3	1,207	-0.25%
2024/01/10	2	1145.00	7	1124.29	1145.00	-5	1,200	-0.42%
2024/01/09	1.2	1158.33	1.1	1115.36	1110.00	0.1	1,253	0.01%
2024/01/08	0	0.00	1	1140.00	1140.00	-1	1,270	-0.08%
2024/01/05	1.4	1094.24	0	0.00	1130.00	1.4	1,275	0.11%
2024/01/03	0.2	1080.00	0	0.00	1090.00	0.2	1,320	0.02%
2023/12/28	0	0.00	1	1035.00	1045.00	-1	1,300	-0.08%
2023/12/26	0	0.00	2	987.00	996.00	-2	1,316	-0.15%
2023/12/22	0	0.00	1	988.00	988.00	-1	1,336	-0.07%
2023/12/21	0	0.00	1	975.00	982.00	-1	1,349	-0.07%
2023/12/15	10.2	1129.47	10	1070.00	1060.00	0.2	1,397	0.01%
2023/12/14	1	1170.00	0	1130.00	1130.00	1	1,373	0.07%
2023/12/13	1.2	1128.94	3	1150.00	1165.00	-1.8	1,344	-0.13%
2023/12/12	1	1105.00	1	1110.00	1120.00	0	1,335	0.00%
2023/12/11	3	1081.67	0	0.00	1130.00	3	1,324	0.23%
2023/12/08	1	1039.99	0	0.00	1030.00	1	1,287	0.08%
2023/12/06	4	1046.25	1	1045.00	1035.00	3	1,277	0.23%
2023/12/05	1	976.00	1	985.00	979.00	0	1,254	0.00%
2023/12/04	1	967.01	0.5	975.20	967.00	0.5	1,251	0.04%
2023/12/01	0	0.00	0	999.00	994.00	0	1,246	0.00%
2023/11/30	1.5	1024.95	5.1	1024.54	1015.00	-3.6	1,236	-0.29%
2023/11/29	0	971.13	1.1	995.64	1015.00	-1.1	1,201	-0.09%
2023/11/28	0	0.00	0	981.00	1000.00	0	1,170	0.00%
2023/11/24	0	956.00	0	0.00	951.00	0	1,200	0.00%
2023/11/22	0	960.00	0	0.00	974.00	0	1,243	0.00%
2023/11/21	0	0.00	1	958.00	960.00	-1	1,256	-0.08%
2023/11/17	0	0.00	1	945.00	946.00	-1	1,355	-0.07%
2023/11/16	0	0.00	1	953.00	960.00	-1	1,424	-0.07%
2023/11/14	2.1	950.02	3	967.32	976.00	-0.9	1,462	-0.06%
2023/11/13	0	0.00	1	925.00	923.00	-1	1,442	-0.07%
2023/11/10	5.2	926.70	10	938.90	926.00	-4.9	1,422	-0.34%
2023/11/09	7	997.00	2	998.01	984.00	5	1,375	0.36%
2023/11/08	5	967.25	3.1	978.98	992.00	1.9	1,333	0.14%
2023/11/06	0	0.00	2	941.00	944.00	-2	1,308	-0.15%
2023/11/03	0	0.00	1	921.15	916.00	-1	1,322	-0.08%
2023/11/02	0.1	914.30	2	915.00	914.00	-1.9	1,335	-0.14%
2023/10/31	1	888.00	2	880.00	872.00	-1	1,362	-0.07%
2023/10/27	3	903.00	2	892.00	894.00	1	1,384	0.07%
2023/10/26	1	880.00	5	880.00	880.00	-4	1,408	-0.28%
2023/10/25	0	927.00	0	0.00	927.00	0	1,411	0.00%
2023/10/24	0	890.00	0	0.00	898.00	0	1,415	0.00%
2023/10/23	2	878.00	0	0.00	880.00	2	1,430	0.14%
2023/10/20	0	915.00	0	0.00	913.00	0	1,440	0.00%
2023/10/19	4.1	950.59	5	944.40	935.00	-1	1,424	-0.07%
2023/10/18	2.1	900.89	1	866.00	902.00	1.1	1,354	0.08%
2023/10/17	7	941.57	4.1	933.68	911.00	2.9	1,331	0.22%
2023/10/16	11.2	907.52	2	891.50	904.00	9.2	1,287	0.71%
2023/10/13	1.1	867.45	0	873.00	879.00	1.1	1,251	0.08%
2023/10/12	2	885.50	2	862.00	886.00	0	1,238	0.00%
2023/10/11	2	820.50	2	845.50	812.00	0	1,208	0.00%
2023/10/06	0.1	815.00	0	0.00	802.00	0.1	1,200	0.01%
2023/10/03	0	813.00	0	0.00	799.00	0	1,206	0.00%
2023/10/02	0	0.00	1	822.00	811.00	-1	1,198	-0.08%
2023/09/28	1	816.00	0	0.00	801.00	1	1,190	0.08%
2023/09/27	0	787.00	4	787.00	792.00	-4	1,180	-0.34%
2023/09/26	1	790.06	0	0.00	788.00	1	1,172	0.09%
2023/09/25	0	827.00	0	0.00	807.00	0	1,161	0.00%
2023/09/22	0	0.00	3	811.00	816.00	-3	1,151	-0.26%
2023/09/21	0	803.00	1.1	805.00	793.00	-1.1	1,137	-0.10%
2023/09/20	3	835.99	1	836.00	823.00	2	1,123	0.18%
2023/09/19	2	855.00	0	0.00	840.00	2	1,156	0.17%
2023/09/18	0	0.00	3	862.33	866.00	-3	1,167	-0.26%
2023/09/14	1	881.00	0.2	876.00	872.00	0.8	1,203	0.07%
2023/09/13	1	870.00	2	882.50	884.00	-1	1,227	-0.08%
2023/09/12	2.1	865.26	2	860.00	862.00	0.1	1,225	0.01%
2023/09/11	3	844.00	0	0.00	835.00	3	1,252	0.24%
2023/09/08	1.1	865.35	0	0.00	866.00	1.1	1,268	0.09%
2023/09/07	2	904.53	0	0.00	904.00	2	1,254	0.16%
2023/09/06	2	913.00	4	926.75	944.00	-2	1,238	-0.16%
2023/09/05	0	915.00	3.2	904.13	911.00	-3.2	1,229	-0.26%
2023/09/04	0	908.00	0	0.00	915.00	0	1,228	0.00%
2023/09/01	2	929.00	5	932.00	909.00	-3	1,220	-0.25%
2023/08/31	0	0.00	1	940.00	928.00	-1	1,211	-0.08%
2023/08/30	2	941.00	3	947.33	942.00	-1	1,197	-0.08%
2023/08/29	1	882.00	0	0.00	921.00	1	1,181	0.08%
2023/08/28	1	883.00	0	0.00	878.00	1	1,159	0.09%
2023/08/25	1	908.00	0	0.00	888.00	1	1,152	0.09%
2023/08/24	3	945.33	5	937.20	912.00	-2	1,201	-0.17%
2023/08/23	6	947.00	6	941.67	941.00	0	1,241	0.00%
2023/08/22	4	911.75	4	919.00	965.00	0	1,271	0.00%
2023/08/21	0	0.00	2	878.50	878.00	-2	1,284	-0.16%
2023/08/18	0.1	869.66	0	0.00	845.00	0.1	1,370	0.01%
2023/08/17	1	895.00	1	887.84	879.00	0	1,431	0.00%
2023/08/16	1	860.08	1	852.00	838.00	0	1,420	0.00%
2023/08/11	4	866.75	3	855.33	842.00	1	1,475	0.07%
2023/08/10	3.1	855.06	4	870.00	858.00	-0.9	1,488	-0.06%
2023/08/08	1	879.00	0	0.00	878.00	1	1,474	0.07%
2023/08/07	1	882.00	0	0.00	882.00	1	1,476	0.07%
2023/08/04	1	830.00	0	0.00	827.00	1	1,470	0.07%
2023/08/02	0	0.00	2	821.00	821.00	-2	1,471	-0.14%
2023/08/01	1	875.00	1	879.00	869.00	0	1,486	0.00%
2023/07/31	12	918.50	12	881.25	884.00	0	1,522	0.00%
2023/07/28	0	0.00	1	920.00	920.00	-1	1,523	-0.07%
2023/07/27	3	932.67	0	0.00	934.00	3	1,531	0.20%
2023/07/26	2	958.00	1	979.89	934.00	1	1,544	0.06%
2023/07/25	5	998.00	7	981.00	963.00	-2	1,542	-0.13%
2023/07/21	0	0.00	2	999.50	997.00	-2	1,554	-0.13%
2023/07/20	2	968.50	3	962.33	970.00	-1	1,572	-0.06%
2023/07/19	2	1027.51	1	999.00	984.00	1	1,573	0.06%
2023/07/18	1	1010.00	0	0.00	973.00	1	1,573	0.06%
2023/07/17	1	982.00	0	0.00	975.00	1	1,586	0.06%
2023/07/14	3	1040.00	3	1006.67	1010.00	0	1,588	0.00%
2023/07/13	3	1023.33	3	1051.58	1000.00	0	1,597	0.00%
2023/07/12	1	1019.99	3	1055.00	1075.00	-2	1,588	-0.12%
2023/07/07	0	946.00	1	948.00	945.00	-1	1,686	-0.06%
2023/07/04	1	999.00	0	0.00	999.00	1	1,814	0.06%
2023/06/28	0	0.00	1	900.00	963.00	-1	2,060	-0.05%
2023/06/26	2	937.00	3	946.33	930.00	-1	2,063	-0.05%
2023/06/21	2	957.00	2	958.50	957.00	0	2,077	0.00%
2023/06/20	4	989.00	5	978.60	985.00	-1	2,062	-0.05%
2023/06/19	5	966.43	4	962.70	968.00	1	2,049	0.05%
2023/06/16	1	924.00	1	924.00	929.00	0	2,033	0.00%
2023/06/15	1	945.92	1	913.00	920.00	0	2,047	0.00%
2023/06/14	6	888.33	6	899.67	896.00	0	2,123	0.00%
2023/06/13	0	948.00	2	939.00	939.00	-2	2,184	-0.09%
2023/06/12	1	868.00	0.2	853.00	870.00	0.8	2,247	0.04%
2023/06/09	0	0.00	1	855.00	853.00	-1	2,275	-0.04%
2023/06/08	1.2	828.17	0	0.00	823.00	1.2	2,313	0.05%
2023/06/07	0	862.00	0	0.00	863.00	0	2,366	0.00%
2023/06/05	0	0.00	1	853.00	857.00	-1	2,507	-0.04%
2023/06/02	0	0.00	1	870.00	859.00	-1	2,533	-0.04%
2023/06/01	0	0.00	1	853.00	882.00	-1	2,561	-0.04%
2023/05/30	7	867.16	1	873.00	868.00	6	2,650	0.23%
2023/05/29	3.4	850.85	4	848.00	851.00	-0.6	2,626	-0.02%
2023/05/26	7.2	777.47	8	783.13	814.00	-0.8	2,648	-0.03%
2023/05/25	12	752.17	12	751.83	740.00	0	2,639	0.00%
2023/05/24	12	703.25	6	706.50	722.00	6	2,623	0.23%
2023/05/23	5	675.20	7	677.57	678.00	-2	2,557	-0.08%
2023/05/22	0	0.00	3	637.00	637.00	-3	2,552	-0.12%
2023/05/19	3.5	628.71	4	635.75	640.00	-0.5	2,563	-0.02%
2023/05/18	0	0.00	0	611.00	604.00	0	2,571	0.00%
2023/05/17	3	602.00	0	0.00	610.00	3	2,616	0.11%
2023/05/16	1	605.00	0	0.00	600.00	1	2,707	0.04%
2023/05/15	0	613.50	0	0.00	607.00	0	2,799	0.00%
2023/05/12	0	610.00	0	0.00	623.00	0	2,913	0.00%
2023/05/10	4	622.50	4	616.25	624.00	0	3,073	0.00%
2023/05/08	0	628.50	0	0.00	625.00	0	3,094	0.00%
2023/05/05	1	623.00	1	626.00	630.00	0	3,171	0.00%
2023/05/03	0.2	566.00	0	0.00	582.00	0.2	3,166	0.01%
2023/05/02	2	570.00	1	571.00	578.00	1	3,175	0.03%
2023/04/25	1	558.00	1	562.00	555.00	0	3,266	0.00%
2023/04/24	2	592.00	2	588.00	595.00	0	3,274	0.00%
2023/04/21	0.2	581.00	1	582.00	588.00	-0.8	3,315	-0.02%
2023/04/19	2	633.50	2	632.50	630.00	0	3,477	0.00%
2023/04/17	1	633.00	1	639.00	644.00	0	3,544	0.00%
2023/04/14	2	641.50	1	638.04	639.00	1	3,577	0.03%
2023/04/13	1	636.00	2	634.47	631.00	-1	3,592	-0.03%
2023/04/12	2	647.49	1	657.00	642.00	1	3,632	0.03%
2023/04/11	2	647.00	3	651.00	651.00	-1	3,622	-0.03%
2023/04/10	2	635.00	2	643.00	649.00	0	3,661	0.00%
2023/04/07	2	621.00	1	633.00	626.00	1	3,658	0.03%
2023/04/06	3	633.00	3	629.33	626.00	0	3,664	0.00%
2023/03/31	3	648.01	5	645.40	666.00	-2	3,646	-0.05%
2023/03/30	1	607.00	0	0.00	630.00	1	3,621	0.03%
2023/03/29	5	596.60	7	595.43	601.00	-2	3,638	-0.05%
2023/03/28	0	0.00	3	604.00	613.00	-3	3,712	-0.08%
2023/03/27	3	626.67	5	620.20	626.00	-2	3,749	-0.05%
2023/03/24	0	0.00	5.1	634.18	624.00	-5.1	3,800	-0.13%
2023/03/23	0	0.00	1	637.00	631.00	-1	3,892	-0.03%
2023/03/21	2	629.00	0	637.00	628.00	2	3,997	0.05%
2023/03/20	2	636.00	3	635.00	628.00	-1	4,017	-0.02%
2023/03/17	14	626.15	28	623.21	622.00	-14	4,026	-0.35%
2023/03/16	2	623.99	8	611.00	617.00	-6	3,934	-0.15%
2023/03/15	8	628.75	5	631.60	619.00	3	3,901	0.08%
2023/03/13	0	0.00	16	596.07	609.00	-16	3,922	-0.41%
2023/03/10	4	611.75	3	620.33	608.00	1	3,932	0.03%
2023/03/09	2	626.50	5	628.80	633.00	-3	3,914	-0.08%
2023/03/08	2	620.00	5	616.80	612.00	-3	3,851	-0.08%
2023/03/07	2	596.00	3	606.00	604.00	-1	3,851	-0.03%
2023/03/06	2	594.00	2	594.00	599.00	0	3,880	0.00%
2023/03/03	2	589.00	7	586.00	585.00	-5	3,956	-0.13%
2023/03/02	4	595.50	3	591.00	588.00	1	4,008	0.02%
2023/03/01	8	603.38	3	598.00	601.00	5	4,006	0.12%
2023/02/24	7	603.00	6	600.50	600.00	1	4,058	0.02%
2023/02/23	2	564.00	8	571.37	578.00	-6	4,051	-0.15%
2023/02/22	9	552.89	1	574.00	542.00	8	4,071	0.20%
2023/02/21	2	593.50	5.2	595.18	600.00	-3.2	4,043	-0.08%
2023/02/20	5	613.00	6	606.17	588.00	-1	4,037	-0.02%
2023/02/17	3	586.00	3	587.67	596.00	0	4,000	0.00%
2023/02/16	5.2	588.29	5	590.00	591.00	0.2	4,021	0.00%
2023/02/15	4	578.00	5	574.80	569.00	-1	4,038	-0.02%
2023/02/14	8	594.88	2	609.99	575.00	6	3,999	0.15%
2023/02/13	11	618.37	9	613.33	597.00	2	3,938	0.05%
2023/02/10	15.2	610.98	13	605.76	595.00	2.1	3,893	0.05%
2023/02/09	7	598.29	8	607.13	623.00	-1	3,814	-0.03%
2023/02/08	3	561.62	7	566.86	567.00	-4	3,754	-0.11%
2023/02/07	2	532.50	3	527.33	535.00	-1	3,681	-0.03%
2023/02/06	9	525.78	7	528.86	526.00	2	3,678	0.05%
2023/02/03	7	559.86	11	553.65	542.00	-4	3,674	-0.11%
2023/02/02	7	547.00	6	542.33	540.00	1	3,603	0.03%
2023/02/01	3	534.00	2	537.00	536.00	1	3,616	0.03%
2023/01/31	3	525.67	1	527.00	531.00	2	3,623	0.06%
2023/01/30	2	534.50	0	531.00	524.00	2	3,625	0.06%
2023/01/17	0	0.00	2	513.00	518.00	-2	3,602	-0.06%
2023/01/16	0.1	517.00	4	512.75	515.00	-4	3,592	-0.11%
2023/01/13	5	509.00	7	514.14	497.00	-2	3,587	-0.06%
2023/01/12	0	0.00	1	515.00	505.00	-1	3,558	-0.03%
2023/01/11	2	501.25	2	506.50	510.00	0	3,547	0.00%
2023/01/10	9	510.33	11	510.18	509.00	-2	3,534	-0.06%
2023/01/09	15	500.70	14	500.14	494.50	1	3,455	0.03%
2023/01/05	4	488.75	1	494.00	471.50	3	3,409	0.09%
2023/01/04	1	490.00	1	495.00	489.00	0	3,395	0.00%
2023/01/03	15	469.90	3	470.83	480.00	12	3,364	0.36%
2022/12/30	1	470.00	0	0.00	457.00	1	3,350	0.03%
2022/12/29	1	471.00	5	471.10	475.00	-4	3,312	-0.12%
2022/12/28	0	0.00	11.1	475.33	481.00	-11.1	3,311	-0.34%
2022/12/27	3	503.33	7	497.50	494.50	-4	3,273	-0.12%
2022/12/26	6	492.17	6	491.00	495.00	0	3,262	0.00%
2022/12/23	28	504.11	13.2	501.19	504.00	14.9	3,262	0.46%
2022/12/22	11	524.73	17	521.00	504.00	-6	3,268	-0.18%
2022/12/21	16	540.44	14	529.64	525.00	2	3,236	0.06%
2022/12/20	19	565.26	16	565.50	526.00	3	3,203	0.09%
2022/12/19	10	551.80	7	553.71	559.00	3	3,131	0.10%
2022/12/16	6	561.50	6	562.83	561.00	0	3,160	0.00%
2022/12/15	14	571.14	10	569.00	573.00	4	3,122	0.13%
2022/12/14	13	546.15	16	545.56	561.00	-3	3,032	-0.10%
2022/12/13	6	518.17	11	512.64	510.00	-5	2,968	-0.17%
2022/12/12	5	504.60	9	506.67	499.50	-4	2,924	-0.14%
2022/12/09	4.3	502.21	4	503.50	506.00	0.3	2,893	0.01%
2022/12/08	4	492.38	4	493.00	490.50	0	2,874	0.00%
2022/12/07	16	500.69	19	496.92	488.00	-3	2,864	-0.10%
2022/12/06	8	518.13	12.1	522.67	526.00	-4.1	2,835	-0.14%
2022/12/05	18	535.44	7	518.67	511.00	11	2,832	0.39%
2022/12/02	15.1	516.33	10	517.90	518.00	5.1	2,838	0.18%
2022/12/01	5	511.80	1	516.00	500.00	4	2,853	0.14%
2022/11/30	1	507.00	4	504.50	508.00	-3	2,838	-0.11%
2022/11/29	9	511.89	7	509.14	505.00	2	2,860	0.07%
2022/11/28	2	517.00	5	517.22	506.00	-3	2,871	-0.11%
2022/11/25	9	523.22	9	525.89	519.00	0	2,865	0.00%
2022/11/24	15	502.57	18	510.86	520.00	-3	2,791	-0.11%
2022/11/23	8	492.13	13	481.50	473.50	-5	2,700	-0.19%
2022/11/22	6	478.92	3	484.50	483.50	3	2,646	0.11%
2022/11/21	16	481.09	14.1	484.32	482.00	1.9	2,555	0.07%
2022/11/18	15	443.30	13	449.71	460.00	2	2,469	0.08%
2022/11/17	0	0.00	6	421.42	421.50	-6	2,360	-0.25%
2022/11/16	1	424.72	4.1	421.93	421.00	-3.1	2,323	-0.13%
2022/11/15	5.1	418.69	1	423.00	417.00	4.1	2,287	0.18%
2022/11/14	8	421.56	0	0.00	419.50	8	2,249	0.36%
2022/11/11	8	417.56	11	416.73	425.50	-3	2,193	-0.14%
2022/11/10	1	389.00	1	387.00	387.00	0	2,117	0.00%
2022/11/09	3	387.33	2	384.50	386.50	1	2,114	0.05%
2022/11/08	9.1	389.91	13	383.31	382.00	-3.9	2,111	-0.18%
2022/11/07	13	362.50	9.2	370.22	378.00	3.9	2,070	0.19%
2022/11/04	10	348.35	6.1	344.47	344.00	4	2,049	0.19%
2022/11/03	0	0.00	3.1	333.95	336.00	-3.1	2,009	-0.15%
2022/11/01	1.1	330.55	1.1	331.86	329.50	0	1,981	0.00%
2022/10/31	9	328.17	7.1	329.17	324.50	2	1,962	0.10%
2022/10/28	8.1	329.46	5	331.50	316.50	3.1	1,928	0.16%
2022/10/27	2	317.00	1.1	320.62	320.50	1	1,879	0.05%
2022/10/26	1	298.50	1	296.00	309.00	0	1,842	0.00%
2022/10/25	1	309.00	1	305.00	305.50	0	1,817	0.00%
2022/10/24	2	311.00	2	312.75	305.00	0	1,798	0.00%
2022/10/21	1.1	291.68	0	0.00	291.50	1.1	1,773	0.06%
2022/10/20	0	0.00	1	318.00	314.50	-1	1,738	-0.06%
2022/10/19	1	310.50	1	314.00	316.00	0	1,713	0.00%
2022/10/18	6	311.92	1	311.00	311.00	5	1,682	0.30%
2022/10/17	2	296.00	3	317.33	322.50	-1	1,641	-0.06%
2022/10/14	5	317.50	7	319.21	311.00	-2	1,609	-0.12%
2022/10/13	3	305.00	3	313.33	305.00	0	1,579	0.00%
2022/10/12	2.1	320.12	0	0.00	312.50	2.1	1,531	0.14%
2022/10/11	2.2	347.12	0	0.00	346.50	2.2	1,486	0.14%
2022/10/06	0	0.00	6	391.42	393.50	-6	1,438	-0.42%
2022/10/05	0	0.00	4.2	384.48	379.50	-4.2	1,404	-0.30%
2022/10/03	2	362.25	2	361.25	360.50	0	1,327	0.00%
2022/09/30	2	339.00	2.1	344.43	361.50	-0.1	1,294	-0.01%
2022/09/29	1	351.00	1	356.00	341.00	0	1,249	0.00%
2022/09/28	0.2	346.50	0	0.00	343.00	0.2	1,192	0.02%
2022/09/27	2.1	380.24	3	372.00	381.00	-0.9	1,156	-0.08%
2022/09/23	8	400.19	13	395.35	396.50	-5	1,087	-0.46%
2022/09/22	2	390.25	2	391.00	392.00	0	992	0.00%
2022/09/21	3	389.83	2	385.00	384.00	1	959	0.10%
2022/09/20	3	372.50	4.1	377.94	384.00	-1.1	925	-0.12%
2022/09/19	0.1	368.00	0.2	374.49	366.00	-0.1	901	-0.01%
2022/09/16	1	376.00	1	376.50	371.00	0	888	0.00%
2022/09/15	0	0.00	2	382.00	377.00	-2	874	-0.23%
2022/09/14	1	377.00	2	383.50	384.00	-1	851	-0.12%
2022/09/13	0	381.00	0	390.50	380.00	0	824	0.00%
2022/09/12	14	395.38	7.2	391.25	383.00	6.9	791	0.87%
2022/09/08	6	383.67	6.1	384.51	385.50	-0.1	733	-0.01%
2022/09/07	9.1	372.99	5.1	374.98	371.00	4	662	0.60%
2022/09/05	8.1	372.57	7.1	370.13	368.50	1	567	0.18%
2022/09/02	3	374.17	6.2	378.61	381.00	-3.2	519	-0.62%
2022/09/01	3	364.67	1	355.00	352.00	2	454	0.44%
2022/08/31	0	0.00	1	363.00	364.00	-1	401	-0.25%
2022/08/26	0	0.00	1	347.00	331.00	-1	366	-0.27%
2022/08/22	1	334.50	0	0.00	329.00	1	356	0.28%
2022/08/16	1	344.00	7	336.93	331.00	-6	338	-1.77%
2022/08/15	3	339.00	3	334.83	343.00	0	324	0.00%
2022/08/12	1	287.00	0	0.00	317.50	1	285	0.35%
2022/08/11	0	282.00	0	0.00	289.00	0	262	0.01%
2022/08/10	5	274.40	0	0.00	271.50	5	239	2.09%
2022/08/02	0	0.00	8	248.63	248.50	-8	212	-3.76%
2022/07/25	0	0.00	3	263.33	263.00	-3	200	-1.50%
2022/07/22	1	273.00	0	0.00	266.00	1	199	0.50%
2022/07/20	4	278.50	0	0.00	274.50	4	197	2.03%
2022/07/08	0	0.00	1	250.00	251.00	-1	178	-0.56%
2022/06/28	1	254.50	0	0.00	254.00	1	160	0.62%
2022/06/27	0	0.00	0	247.50	253.00	0	160	-0.02%
2022/06/23	0	236.50	0	0.00	236.00	0	157	0.02%
2022/06/14	0	0.00	3	285.00	284.00	-3	148	-2.02%
2022/06/13	0.1	291.50	0.1	293.50	289.00	0	148	0.00%
2022/06/08	2	310.00	0	0.00	300.50	2	153	1.31%
2022/06/02	1	305.00	0	0.00	300.00	1	146	0.68%
2022/05/27	0	0.00	1	296.00	295.50	-1	144	-0.69%
2022/05/19	0.2	299.50	0	0.00	297.00	0.2	133	0.15%
2022/04/27	1	252.50	1	263.50	263.00	0	162	0.00%
2022/04/25	8	268.56	0	0.00	266.50	8	162	4.93%
2022/04/22	3	295.67	3	295.00	295.00	0	157	0.00%
2022/04/18	2	303.25	1	302.00	302.00	1	171	0.58%
2022/04/15	2	309.50	2	305.00	305.00	0	172	0.00%
2022/04/11	2	314.50	2	312.00	312.00	0	183	0.00%
2022/04/07	0	0.00	1	328.50	329.00	-1	196	-0.51%
2022/03/31	1	342.50	0	0.00	340.00	1	203	0.49%
2022/03/30	1	346.00	0	0.00	346.50	1	208	0.48%
2022/03/23	0.1	340.00	0	0.00	337.50	0.1	223	0.02%
2022/03/08	1	330.00	0	0.00	328.50	1	270	0.37%
2022/03/07	0.1	340.00	0	0.00	336.00	0.1	273	0.02%
2022/03/04	0	0.00	1	350.50	350.50	-1	280	-0.36%
2022/03/02	1	361.00	0	0.00	360.00	1	306	0.33%
2022/03/01	0	0.00	1	364.00	361.00	-1	338	-0.30%
2022/02/15	0	0.00	2	358.25	358.00	-2	662	-0.30%
2022/02/14	1	363.02	0	0.00	361.00	1	682	0.15%
2022/02/11	2	381.25	1	386.50	376.50	1	684	0.15%
2022/02/10	1	383.50	0	0.00	376.00	1	688	0.15%
2022/01/26	0.1	348.00	0	0.00	345.00	0.1	718	0.01%
2022/01/25	1.1	346.45	0	0.00	344.00	1.1	733	0.15%
2022/01/24	0.1	345.50	0.1	343.00	356.00	-0.1	751	-0.01%
2022/01/19	0.1	368.85	0	0.00	367.00	0.1	837	0.01%
2022/01/18	0	0.00	0.1	379.00	374.00	-0.1	851	-0.01%
2022/01/17	0	0.00	0	372.00	368.00	0	871	0.00%
2022/01/14	0.3	355.50	1	361.50	360.00	-0.8	899	-0.08%
2022/01/13	0	0.00	3	372.33	372.50	-3	921	-0.33%
2022/01/11	1	377.00	0	0.00	374.50	1	933	0.11%
2022/01/10	0	0.00	1	378.00	379.50	-1	939	-0.11%
2022/01/07	3	383.50	0	0.00	382.00	3	952	0.31%
2022/01/04	2	383.25	4	383.13	383.50	-2	970	-0.21%
2022/01/03	1	399.00	0	0.00	388.50	1	989	0.10%
2021/12/24	1	388.50	0	0.00	387.50	1	1,051	0.10%
2021/12/22	1	394.00	0	0.00	391.50	1	1,068	0.09%
2021/12/21	4	392.63	2	391.25	391.50	2	1,072	0.19%
2021/12/17	0.1	388.00	0	0.00	386.50	0.1	1,093	0.00%
2021/12/14	0.1	378.50	0	0.00	374.00	0.1	1,126	0.00%
2021/12/09	1	386.00	0	0.00	388.00	1	1,214	0.08%
2021/12/07	1	398.50	0	0.00	393.00	1	1,268	0.08%
2021/12/06	0	0.00	1	406.50	403.00	-1	1,309	-0.08%
2021/12/03	0	0.00	1	400.00	397.50	-1	1,352	-0.07%
2021/12/02	0	0.00	1	394.50	391.00	-1	1,423	-0.07%
2021/11/30	1	395.00	0	0.00	391.00	1	1,497	0.07%
2021/11/29	1	373.50	1.1	377.20	390.50	-0.1	1,536	0.00%
2021/11/26	0	0.00	6	393.00	384.00	-6	1,529	-0.39%
2021/11/25	2	392.00	1	394.50	392.00	1	1,517	0.07%
2021/11/24	1	414.50	2	435.75	415.50	-1	1,488	-0.07%
2021/11/23	4	440.38	0	0.00	432.00	4	1,473	0.27%
2021/11/22	7	464.21	3	466.33	458.50	4	1,468	0.27%
2021/11/19	8	462.56	3	460.67	454.00	5	1,447	0.35%
2021/11/18	3	440.50	3.1	442.30	452.50	-0.1	1,370	0.00%
2021/11/16	1	417.00	0	0.00	409.00	1	1,288	0.08%
2021/11/15	2	412.50	4	412.38	410.00	-2	1,273	-0.16%
2021/11/12	2.1	412.91	4	406.13	416.00	-2	1,252	-0.16%
2021/11/11	2	402.00	1	405.00	394.50	1	1,208	0.08%
2021/11/08	1	383.00	0	0.00	383.50	1	1,181	0.08%
2021/11/05	2	400.25	1.1	400.18	389.50	0.9	1,179	0.08%
2021/11/03	0.1	380.00	5	382.10	376.50	-4.9	1,169	-0.42%
2021/11/02	1	411.50	4	394.13	389.50	-3	1,173	-0.26%
2021/11/01	2	407.50	1	404.00	403.50	1	1,161	0.09%
2021/10/29	5	408.70	2	403.50	397.00	3	1,146	0.26%
2021/10/28	5	404.50	6	410.50	405.50	-1	1,127	-0.09%
2021/10/27	0	0.00	1	396.50	400.50	-1	1,081	-0.09%
2021/10/26	3	399.17	1	393.00	384.00	2	1,071	0.19%
2021/10/25	4	399.00	2	398.75	392.00	2	1,073	0.19%
2021/10/22	1	377.50	2	377.00	393.00	-1	1,085	-0.09%
2021/10/21	0	0.00	0.1	379.50	374.00	-0.1	1,091	-0.01%
2021/10/20	0	0.00	2	362.25	360.00	-2	1,069	-0.19%
2021/10/19	1	364.00	0	0.00	365.50	1	1,068	0.09%
2021/10/15	1	364.50	0	0.00	363.00	1	1,070	0.09%
2021/10/13	0.1	365.00	2	366.75	355.50	-1.9	1,065	-0.18%
2021/10/12	1	384.00	0	0.00	377.00	1	1,061	0.09%
2021/10/08	1	391.50	0	0.00	385.00	1	1,067	0.09%
2021/10/07	1	383.00	3	384.83	396.50	-2	1,054	-0.19%
2021/10/06	2	374.75	2	385.00	373.00	0	1,041	0.00%
2021/10/05	2	369.50	1	356.50	374.00	1	1,041	0.10%
2021/10/04	0	0.00	1	366.50	366.50	-1	1,043	-0.10%
2021/10/01	2	383.25	0	0.00	374.50	2	1,056	0.19%
2021/09/30	0	0.00	2	392.50	390.00	-2	1,063	-0.19%
2021/09/29	1	378.50	2	366.00	367.00	-1	1,059	-0.09%
2021/09/28	1	388.50	0	0.00	388.00	1	1,072	0.09%
2021/09/27	0	0.00	1	392.00	389.50	-1	1,100	-0.09%
2021/09/23	0	0.00	1	398.00	402.50	-1	1,089	-0.09%
2021/09/17	1	406.50	0	0.00	406.00	1	1,085	0.09%
2021/09/16	2	412.00	0	0.00	399.00	2	1,080	0.19%
2021/09/14	2	415.25	2	415.00	410.50	0	1,094	0.00%
2021/09/13	2.2	406.41	0	0.00	400.50	2.2	1,076	0.20%
2021/09/10	2	399.00	2	407.25	408.50	0	1,079	0.00%
2021/09/09	2	383.50	1	380.00	400.00	1	1,055	0.09%
2021/09/08	3.3	390.67	0	0.00	374.00	3.3	1,043	0.32%
2021/09/07	1	406.50	0	0.00	395.50	1	1,018	0.10%
2021/09/06	4	387.13	5	392.90	400.50	-1	1,016	-0.10%
2021/09/03	3	372.83	3	363.83	364.50	0	1,023	0.00%
2021/09/02	2	376.00	2	380.00	369.50	0	1,027	0.00%
2021/08/10	1	346.00	0	0.00	341.50	1	1,077	0.09%
2021/08/09	3	346.00	2	340.00	338.50	1	1,082	0.09%
2021/08/06	0	0.00	5	360.20	369.50	-5	1,080	-0.46%
2021/08/04	0	0.00	5	397.50	395.50	-5	1,102	-0.45%
2021/07/28	11	413.55	4	407.50	399.00	7	1,128	0.62%
2021/07/27	2	439.25	1.1	443.00	443.00	0.9	1,111	0.08%
2021/07/21	1	393.50	0	0.00	391.00	1	1,121	0.09%
2021/07/20	0.1	399.17	0	0.00	390.00	0.1	1,122	0.01%
2021/07/19	0.1	406.50	0	0.00	403.00	0.1	1,117	0.01%
2021/07/16	0	0.00	8	406.00	405.50	-8	1,122	-0.71%
2021/07/12	1	408.00	1	413.00	417.00	0	1,122	0.00%
2021/07/07	1	421.00	0	0.00	411.00	1	1,223	0.08%
2021/07/05	1	423.50	1	416.50	414.50	0	1,347	0.00%
2021/07/02	1	400.00	1	409.02	422.00	0	1,339	0.00%
2021/07/01	0	0.00	1	382.50	384.00	-1	1,319	-0.08%
2021/06/29	0	0.00	1	394.00	398.00	-1	1,319	-0.08%
2021/06/28	1	416.50	1	410.00	407.50	0	1,308	0.00%
2021/06/25	3	416.00	2	422.00	412.00	1	1,302	0.08%
2021/06/24	2	431.50	2	434.50	415.50	0	1,294	0.00%
2021/06/23	7	426.71	7	430.50	421.50	0	1,282	0.00%
2021/06/22	5	417.00	8	420.75	412.00	-3	1,244	-0.24%
2021/06/21	0	0.00	2	416.25	405.50	-2	1,212	-0.16%
2021/06/18	1	424.00	1	428.00	418.00	0	1,189	0.00%
2021/06/17	10	413.95	2.2	425.18	420.00	7.8	1,177	0.66%
2021/06/16	2	408.75	1	423.00	409.00	1	1,140	0.09%
2021/06/15	3	417.83	1.1	408.42	425.00	1.9	1,115	0.17%
2021/06/11	1.4	373.80	0.2	395.00	396.50	1.2	1,048	0.11%
2021/06/03	0	0.00	2.1	366.02	362.00	-2.1	923	-0.23%
2021/06/02	1	348.82	2	369.00	370.00	-1	899	-0.11%
2021/06/01	0.1	339.50	0	0.00	336.50	0.1	870	0.01%
2021/05/27	0	0.00	1	339.50	339.50	-1	870	-0.11%
2021/05/24	2	328.75	2	332.00	333.50	0	865	0.00%
2021/05/20	1	306.00	1.4	311.07	306.50	-0.4	853	-0.05%
2021/05/19	1.3	324.16	0	0.00	318.50	1.3	856	0.15%
2021/05/18	0.2	326.00	0	0.00	327.00	0.2	852	0.02%
2021/05/17	1	302.00	0	0.00	305.00	1	845	0.12%
2021/05/13	1	321.92	1	327.00	320.00	0	833	0.00%
2021/05/12	1	306.00	0	0.00	305.00	1	822	0.12%
2021/05/11	0.1	329.00	0	0.00	315.00	0.1	803	0.01%
2021/05/10	0.1	348.00	0	0.00	345.00	0.1	789	0.01%
2021/05/06	0	0.00	2	355.50	347.00	-2	781	-0.26%
2021/05/05	2	353.00	1	335.50	333.00	1	776	0.13%
2021/05/04	1	358.00	1	340.00	358.00	0	783	0.00%
2021/05/03	0.3	387.25	0	0.00	376.00	0.3	793	0.04%
2021/04/29	0	0.00	2	417.50	417.50	-2	826	-0.24%
2021/04/28	1	425.50	0	0.00	412.00	1	823	0.12%
2021/04/26	2	417.00	1	421.00	417.00	1	820	0.12%
2021/04/23	0	0.00	1	386.00	407.00	-1	815	-0.12%
2021/04/21	1	402.00	0	0.00	403.00	1	813	0.12%
2021/04/20	2	399.00	4	398.50	418.50	-2	815	-0.25%
2021/04/19	1	439.50	0	0.00	405.00	1	806	0.12%
2021/04/16	0	0.00	104	457.68	450.00	-104	812	-12.80%	大賣/鉅額交易
2021/04/15	0	0.00	1	460.00	463.50	-1	823	-0.12%
2021/04/14	1	440.50	3.2	450.82	458.00	-2.2	827	-0.27%
2021/04/13	11	506.73	11.1	507.43	489.00	-0.1	807	-0.01%
2021/04/12	11	499.33	9	503.11	499.00	2	711	0.29%
2021/04/09	111	462.48	10.2	453.80	470.00	100.8	635	15.87%	大買/
2021/04/08	3	434.83	0	0.00	436.50	3	565	0.53%
2021/04/06	1	348.50	2	340.00	361.00	-1	537	-0.19%
2021/04/01	0.1	330.00	4	327.75	328.50	-3.9	522	-0.75%
2021/03/31	0	0.00	2	323.50	321.00	-2	517	-0.39%
2021/03/29	2	324.50	2	324.00	324.00	0	515	0.00%
2021/03/26	0	0.00	5	316.30	320.00	-5	513	-0.97%
2021/03/25	0	0.00	1	312.00	308.50	-1	509	-0.20%
2021/03/24	0	0.00	1	312.00	309.00	-1	510	-0.20%
2021/03/23	0	0.00	4	312.63	310.00	-4	514	-0.78%
2021/03/22	0	0.00	3	312.00	308.00	-3	515	-0.58%
2021/03/18	0	0.00	6	311.33	307.50	-6	528	-1.14%
2021/03/17	1	312.00	3	310.33	307.50	-2	549	-0.36%
2021/03/16	1.3	304.96	0	0.00	303.50	1.3	552	0.24%
2021/03/15	2	309.50	6	311.17	307.50	-4	560	-0.71%
2021/03/12	0	0.00	4	312.75	310.00	-4	566	-0.71%
2021/03/11	0	0.00	7	310.57	311.00	-7	568	-1.23%
2021/03/10	0	0.00	2	307.00	305.00	-2	571	-0.35%
2021/03/08	0	0.00	4	314.38	310.00	-4	573	-0.70%
2021/03/05	0	0.00	31	311.66	310.00	-31	583	-5.32%
2021/03/03	0.1	318.00	0	0.00	317.00	0.1	582	0.02%
2021/03/02	1	329.00	0	0.00	317.50	1	583	0.17%
2021/02/22	0	0.00	1	341.50	341.00	-1	686	-0.15%
2021/02/18	0	0.00	2.4	334.00	333.00	-2.4	683	-0.35%
2021/02/05	0	0.00	1	333.00	331.00	-1	685	-0.15%
2021/02/03	1.1	348.64	0	0.00	342.00	1.1	675	0.16%
2021/02/01	1	331.00	0	0.00	336.50	1	675	0.15%
2021/01/29	0	0.00	1	352.50	335.00	-1	682	-0.15%
2021/01/28	1	351.00	1	349.50	346.50	0	679	0.00%
2021/01/27	1	360.00	0	0.00	358.50	1	673	0.15%
2021/01/25	2	380.00	3	384.33	375.00	-1	652	-0.15%
2021/01/22	4	376.88	10	383.05	387.50	-6	625	-0.96%
2021/01/21	1	365.50	4	364.88	367.50	-3	574	-0.52%
2021/01/20	2	350.00	4	358.63	345.50	-2	553	-0.36%
2021/01/19	1	347.00	0	0.00	347.00	1	535	0.19%
2021/01/18	0	0.00	2	345.50	343.50	-2	534	-0.37%
2021/01/15	0	0.00	5	352.70	349.00	-5	538	-0.93%
2021/01/13	0	0.00	2	342.00	350.00	-2	533	-0.38%
2021/01/11	3	346.17	6	346.50	346.50	-3	517	-0.58%
2021/01/08	0	0.00	2	369.50	354.00	-2	504	-0.40%
2021/01/07	0	0.00	8	358.69	361.00	-8	483	-1.66%
2021/01/04	2	345.00	0	0.00	344.00	2	459	0.44%
2020/12/29	1	331.00	0.1	333.50	335.50	0.9	463	0.19%
2020/12/24	0	0.00	1	335.00	336.00	-1	464	-0.22%
2020/12/21	0	0.00	1	328.00	328.00	-1	470	-0.21%
2020/12/18	0	0.00	2	338.00	334.00	-2	471	-0.42%
2020/12/15	2	347.00	0	0.00	340.00	2	472	0.42%
2020/12/14	4	359.50	1	369.50	353.50	3	474	0.63%
2020/12/11	0	0.00	2	362.50	364.00	-2	483	-0.41%
2020/12/10	2.1	352.41	0	0.00	352.00	2.1	465	0.44%
2020/12/08	2.1	350.67	2	348.75	354.50	0.1	454	0.01%
2020/12/07	2	338.00	2	340.50	345.00	0	447	0.00%
2020/12/04	2	339.25	2	341.25	340.50	0	445	0.00%
2020/12/03	0	0.00	1	345.50	342.00	-1	448	-0.22%
2020/12/02	2	348.25	1	351.00	347.00	1	453	0.22%
2020/12/01	0	0.00	1	356.00	348.50	-1	453	-0.22%
2020/11/30	2	344.75	3	345.67	347.50	-1	450	-0.22%
2020/11/27	1	343.50	1	343.50	346.50	0	464	0.00%
2020/11/26	2	340.75	1	340.00	341.50	1	465	0.21%
2020/11/25	4	343.13	2	349.50	334.00	2	463	0.43%
2020/11/24	0	0.00	1	362.50	350.00	-1	453	-0.22%
2020/11/23	0	0.00	1	354.50	354.00	-1	438	-0.23%
2020/11/20	3	351.67	7	352.71	345.00	-4	421	-0.95%
2020/11/19	1	338.50	1	339.50	342.50	0	373	0.00%
2020/11/18	1	310.00	2	313.00	313.00	-1	353	-0.28%
2020/11/10	0	0.00	1	312.00	311.00	-1	378	-0.26%
2020/11/09	1	324.50	0	0.00	321.00	1	383	0.26%
2020/11/06	0	0.00	2	321.00	314.00	-2	387	-0.52%
2020/11/05	0	0.00	5	307.80	309.00	-5	383	-1.30%
2020/11/02	4	296.13	0	0.00	298.00	4	403	0.99%
2020/10/30	1	302.50	0	0.00	302.50	1	414	0.24%
2020/10/28	2	305.25	0	0.00	308.00	2	437	0.46%
2020/10/26	1	317.00	1	318.50	315.50	0	445	0.00%
2020/10/21	0	0.00	1	321.00	316.00	-1	472	-0.21%
2020/10/07	0	0.00	1	320.00	317.50	-1	615	-0.16%
2020/10/06	0	0.00	1	316.00	315.50	-1	627	-0.16%
2020/09/29	1	303.00	1	305.50	307.00	0	747	0.00%
2020/09/24	0	0.00	1	307.50	304.00	-1	817	-0.12%
2020/09/23	1	313.00	0	0.00	312.00	1	828	0.12%
2020/09/16	2	324.50	3	325.17	324.50	-1	1,034	-0.10%
2020/09/15	0	0.00	1	315.00	307.50	-1	1,051	-0.10%
2020/09/08	0	0.00	1	294.00	298.50	-1	1,077	-0.09%
2020/09/07	2	298.25	0	0.00	298.50	2	1,083	0.18%
2020/09/04	2	312.75	0	0.00	314.50	2	1,106	0.18%
2020/09/03	0	0.00	2	325.00	318.50	-2	1,130	-0.18%
2020/09/02	3	319.67	7	315.50	318.00	-4	1,127	-0.35%
2020/08/31	2	293.25	1	295.00	291.50	1	1,126	0.09%
2020/08/28	6	299.67	1	299.50	299.50	5	1,144	0.44%
2020/08/27	0	0.00	4	303.88	302.50	-4	1,148	-0.35%
2020/08/26	0	0.00	1	300.00	302.00	-1	1,153	-0.09%
2020/08/25	1	306.00	0	0.00	303.00	1	1,180	0.08%
2020/08/21	2	295.00	2	296.25	298.50	0	1,203	0.00%
2020/08/20	5	292.50	0	0.00	285.00	5	1,234	0.40%
2020/08/19	1	301.00	0	0.00	302.50	1	1,238	0.08%
2020/08/18	1	309.00	0	0.00	308.50	1	1,239	0.08%
2020/08/14	0	0.00	1	310.50	320.50	-1	1,247	-0.08%
2020/08/13	1	313.00	1	321.50	314.00	0	1,264	0.00%
2020/08/12	5	321.50	3	317.33	317.00	2	1,280	0.16%
2020/08/11	1	330.50	1	339.50	332.50	0	1,273	0.00%
2020/08/04	0	0.00	2	347.50	351.50	-2	1,238	-0.16%
2020/08/03	0	0.00	1	331.50	331.50	-1	1,223	-0.08%
2020/07/29	1	337.50	1	340.00	343.00	0	1,214	0.00%
2020/07/28	2	334.75	6	352.17	333.50	-4	1,213	-0.33%
2020/07/27	2	347.50	2	351.00	351.50	0	1,200	0.00%
2020/07/24	1	352.00	0	0.00	341.00	1	1,189	0.08%
2020/07/23	1	354.00	3.1	358.00	357.00	-2.1	1,181	-0.18%
2020/07/22	1	347.00	0	0.00	351.50	1	1,171	0.09%
2020/07/21	1	350.00	2	351.50	351.50	-1	1,151	-0.09%
2020/07/20	1	326.00	1	330.00	335.50	0	1,128	0.00%
2020/07/17	2	333.00	2	333.00	332.00	0	1,118	0.00%
2020/07/16	2	345.00	8	343.69	345.00	-6	1,107	-0.54%
2020/07/15	7	366.93	2	383.50	351.50	5	1,095	0.46%
2020/07/14	2	385.75	3	392.00	379.00	-1	1,089	-0.09%
2020/07/13	3	384.67	3	385.17	387.00	0	1,072	0.00%
2020/07/10	5.1	380.94	3	391.17	376.50	2.1	1,061	0.20%
2020/07/09	0	0.00	7	409.14	400.00	-7	1,042	-0.67%
2020/07/08	2	392.50	14	396.25	392.50	-12	1,004	-1.19%
2020/07/07	1	379.50	0	0.00	376.00	1	945	0.11%
2020/07/06	5	372.40	3	378.83	373.50	2	929	0.22%
2020/07/03	1	380.00	2	382.50	376.00	-1	911	-0.11%
2020/07/02	1	379.00	0	0.00	378.00	1	894	0.11%
2020/07/01	5.2	372.87	5	382.60	372.00	0.2	884	0.02%
2020/06/30	1	370.00	3	375.67	366.00	-2	855	-0.23%
2020/06/29	1	392.50	1	398.00	370.00	0	819	0.00%
2020/06/24	6	395.50	24	398.13	396.00	-18	782	-2.30%
2020/06/23	13	369.92	58	370.92	372.00	-45	732	-6.14%
2020/06/22	6	335.33	61	345.28	354.50	-55	677	-8.12%
2020/06/19	2	324.50	3	326.33	322.50	-1	646	-0.15%
2020/06/18	0	0.00	10	322.10	324.50	-10	647	-1.55%
2020/06/16	0	0.00	5	315.00	316.00	-5	639	-0.78%
2020/06/15	4	320.50	2	318.00	310.50	2	641	0.31%
2020/06/12	3	319.17	19	322.16	322.50	-16	636	-2.52%
2020/06/11	2	329.00	18	337.25	329.50	-16	635	-2.52%
2020/06/10	5	326.40	37	329.70	326.50	-32	614	-5.21%
2020/06/09	0	0.00	5	320.40	319.50	-5	593	-0.84%
2020/06/08	2	319.00	14	320.86	318.50	-12	601	-2.00%
2020/06/05	4	317.75	6	319.58	314.50	-2	592	-0.34%
2020/06/04	1	325.50	15	325.23	317.00	-14	585	-2.39%
2020/06/03	0	0.00	3	315.17	316.50	-3	569	-0.53%
2020/06/02	2	315.00	3	321.67	313.50	-1	564	-0.18%
2020/06/01	6	321.50	19	321.34	317.50	-13	554	-2.34%
2020/05/29	0	0.00	2	302.00	305.00	-2	525	-0.38%
2020/05/28	2	308.75	2	301.00	303.00	0	519	0.00%
2020/05/27	0	0.00	13	311.19	315.00	-13	501	-2.59%
2020/05/26	7	301.00	2	299.75	296.00	5	466	1.07%
2020/05/25	5	293.20	1	292.00	296.00	4	449	0.89%
2020/05/21	1	285.00	0	0.00	285.00	1	432	0.23%
2020/05/19	10	285.10	9	288.44	290.00	1	407	0.25%
2020/05/05	0	0.00	1	276.00	272.00	-1	384	-0.26%
2020/05/04	2	269.00	0	0.00	273.00	2	384	0.52%
2020/04/21	0	0.00	1	252.00	250.00	-1	402	-0.25%
2020/04/17	0	0.00	1	262.00	263.00	-1	400	-0.25%
2020/04/16	0	0.00	2	240.00	240.50	-2	379	-0.53%
2020/04/14	1	238.00	0	0.00	235.50	1	381	0.26%
2020/04/09	1	233.50	0	0.00	232.50	1	386	0.26%
2020/04/08	1	235.00	5	234.10	240.00	-4	383	-1.04%
2020/04/06	0	0.00	3	219.50	222.00	-3	366	-0.82%
2020/03/27	1	214.50	0	0.00	214.00	1	373	0.27%
2020/03/25	0	0.00	1	220.00	217.50	-1	368	-0.27%
2020/03/24	5	208.00	4	209.13	209.00	1	366	0.27%
2020/03/20	2	196.00	0	0.00	196.00	2	366	0.55%
2020/03/19	1	180.50	0	0.00	180.50	1	359	0.28%
2020/03/18	2	205.50	5	202.40	195.00	-3	355	-0.84%
2020/03/17	4	197.13	0	0.00	192.00	4	352	1.14%
2020/03/16	1	208.00	0	0.00	208.00	1	343	0.29%
2020/03/13	0	0.00	2	226.00	231.00	-2	335	-0.60%
2020/03/12	5	268.30	10	252.75	251.00	-5	334	-1.49%
2020/03/11	3	283.17	2	278.50	278.50	1	332	0.30%
2020/03/10	2	281.50	1	284.50	288.00	1	338	0.30%
2020/03/09	7	293.64	4	288.00	288.00	3	349	0.86%
2020/03/06	1	299.00	1	300.00	300.00	0	349	0.00%
2020/03/04	2	299.25	2	300.00	299.00	0	364	0.00%
2020/03/02	3	298.67	1	298.00	298.00	2	365	0.55%
2020/02/27	3	306.00	2	302.00	302.00	1	363	0.27%
2020/02/25	0	0.00	2	310.50	310.00	-2	360	-0.56%
2020/02/24	1	311.00	2	311.75	311.50	-1	360	-0.28%
2020/02/21	1	314.50	4	315.38	315.50	-3	366	-0.82%
2020/02/20	0	0.00	1	316.00	316.00	-1	374	-0.27%
2020/02/19	2	312.00	4	313.25	313.00	-2	373	-0.54%
2020/02/18	0	0.00	1	310.50	310.50	-1	377	-0.26%
2020/02/17	0	0.00	1	315.50	315.50	-1	380	-0.26%
2020/02/14	0	0.00	2	317.75	318.50	-2	388	-0.52%
2020/02/13	1	310.50	2	312.75	310.50	-1	386	-0.26%
2020/02/12	1	312.50	1	310.00	310.00	0	388	0.00%
2020/02/10	1	295.50	4	296.00	299.00	-3	407	-0.74%
2020/02/07	1	303.00	1	302.00	302.00	0	410	0.00%
2020/02/05	3	307.50	0	0.00	303.50	3	420	0.71%
2020/02/03	0	0.00	2	292.00	296.00	-2	433	-0.46%
2020/01/31	0	0.00	3	301.50	306.00	-3	451	-0.66%
2020/01/30	0	0.00	1	317.50	305.00	-1	476	-0.21%
2020/01/17	1	343.50	2	344.00	340.00	-1	515	-0.19%
2020/01/15	1	336.50	0	0.00	331.50	1	512	0.20%
2020/01/10	2	323.00	2	321.75	321.50	0	515	0.00%
2020/01/09	1	321.50	0	0.00	321.50	1	529	0.19%
2020/01/08	2	316.50	2	316.50	317.00	0	543	0.00%
2019/12/31	2	334.75	0	0.00	335.00	2	634	0.32%
2019/12/30	0	0.00	1	342.00	333.50	-1	673	-0.15%
2019/12/27	2	331.50	1	338.50	338.50	1	700	0.14%
2019/12/25	0	0.00	2	323.00	322.50	-2	724	-0.28%
2019/12/20	1	321.00	0	0.00	324.50	1	755	0.13%
2019/12/18	1	334.50	0	0.00	332.50	1	746	0.13%
2019/12/12	1	332.00	0	0.00	333.00	1	735	0.14%
2019/12/09	1	341.50	0	0.00	337.50	1	728	0.14%
2019/12/06	2	332.25	1	335.00	339.50	1	724	0.14%
2019/12/04	1	320.00	0	0.00	324.50	1	708	0.14%
2019/12/03	10	338.00	0	0.00	337.50	10	695	1.44%
2019/11/28	0	0.00	1	372.50	372.00	-1	675	-0.15%
2019/11/21	0	0.00	1	368.00	369.50	-1	701	-0.14%
2019/11/20	2	381.25	5	372.40	367.00	-3	702	-0.43%
2019/11/19	1	376.50	0	0.00	379.00	1	700	0.14%
2019/11/13	1	364.00	0	0.00	361.00	1	704	0.14%
2019/11/12	3	349.50	0	0.00	348.50	3	697	0.43%
2019/11/08	1	358.00	4	350.88	353.50	-3	695	-0.43%
2019/11/05	1	379.00	1	377.50	373.50	0	675	0.00%
2019/11/04	2	375.00	0	0.00	375.00	2	672	0.30%
2019/10/30	0	0.00	5	400.40	396.00	-5	648	-0.77%
2019/10/29	1	399.00	6	401.50	404.00	-5	626	-0.80%
2019/10/28	0	0.00	2	393.25	388.00	-2	604	-0.33%
2019/10/25	4	389.50	10	391.55	391.00	-6	592	-1.01%
2019/10/24	0	0.00	1	369.50	371.00	-1	555	-0.18%
2019/10/23	1	368.50	1	369.00	367.00	0	559	0.00%
2019/10/18	1	380.00	2	380.50	380.00	-1	558	-0.18%
2019/10/17	0	0.00	1	385.00	385.00	-1	559	-0.18%
2019/10/16	0	0.00	2	375.00	375.00	-2	548	-0.36%
2019/10/15	1	370.00	0	0.00	367.00	1	533	0.19%
2019/10/14	0	0.00	7	385.14	380.00	-7	522	-1.34%
2019/10/09	1	387.50	10	393.40	379.00	-9	510	-1.76%
2019/10/08	13	389.81	10	387.60	385.00	3	486	0.62%
2019/10/07	0	0.00	15	371.93	370.50	-15	451	-3.32%
2019/10/04	4	365.88	11	371.18	370.00	-7	431	-1.62%
2019/10/03	23	355.41	22	362.43	353.00	1	392	0.25%
2019/10/02	1	342.50	7	346.50	350.00	-6	361	-1.66%
2019/10/01	0	0.00	3	322.33	327.50	-3	329	-0.91%
2019/09/27	0	0.00	1	331.00	327.00	-1	322	-0.31%
2019/09/26	3.1	331.44	6	329.42	330.50	-2.9	310	-0.93%
2019/09/24	0	0.00	1	322.00	322.00	-1	298	-0.33%
2019/09/23	0	0.00	0.5	323.00	322.00	-0.5	301	-0.18%
2019/09/18	4	317.00	0	0.00	314.50	4	305	1.31%
2019/09/16	0	0.00	1	311.50	312.00	-1	311	-0.32%
2019/09/09	0	0.00	1	317.00	317.00	-1	312	-0.32%
2019/09/05	0	0.00	1	328.00	328.00	-1	311	-0.32%
2019/09/04	0	0.00	1	327.50	328.00	-1	313	-0.32%
2019/09/03	0	0.00	1	322.00	322.00	-1	315	-0.32%
2019/08/30	0.1	322.00	2	324.50	322.00	-1.9	317	-0.60%
2019/08/29	0	0.00	1	330.00	327.50	-1	311	-0.32%
2019/08/28	1	322.00	0	0.00	322.00	1	305	0.33%
2019/08/26	0	0.00	2	312.50	311.00	-2	303	-0.66%
2019/08/23	0	0.00	1	323.50	320.00	-1	300	-0.33%
2019/08/20	5	326.80	3	328.67	326.50	2	291	0.69%
2019/08/19	0.1	320.00	0	0.00	319.00	0.1	284	0.02%
2019/08/16	1	309.00	0	0.00	313.00	1	281	0.35%
2019/08/14	0.1	312.00	0	0.00	307.00	0.1	286	0.03%
2019/08/08	1	309.00	0	0.00	310.00	1	283	0.35%
2019/08/01	0.1	326.00	0	0.00	324.50	0.1	277	0.03%
2019/07/30	0	0.00	0.2	329.00	328.00	-0.2	280	-0.07%
2019/07/25	4	346.25	1.2	332.75	338.00	2.8	278	1.01%
2019/07/22	2	328.00	2	333.50	335.50	0	276	0.00%
2019/07/19	2	317.25	14	323.25	324.00	-12	269	-4.45%
2019/07/18	1	309.50	2	308.00	306.50	-1	267	-0.37%
2019/07/16	0	0.00	1	304.00	308.00	-1	273	-0.37%
2019/07/12	1	299.00	1	299.50	299.50	0	303	0.00%
2019/07/10	1	287.50	0	0.00	290.00	1	314	0.32%
2019/07/02	1	299.00	0	0.00	298.50	1	342	0.29%
2019/06/27	1	289.00	0	0.00	291.50	1	344	0.29%
2019/06/24	1	294.50	1	295.50	298.00	0	340	0.00%
2019/06/18	0.1	281.00	0	0.00	281.00	0.1	339	0.03%
2019/06/17	0	0.00	1	282.00	281.50	-1	340	-0.29%
2019/06/14	2	282.00	0	0.00	282.00	2	343	0.58%
2019/06/06	1	291.00	0	0.00	286.50	1	353	0.28%
2019/06/03	1	289.00	1	290.50	289.50	0	365	0.00%
2019/05/31	0	0.00	1	298.50	296.50	-1	366	-0.27%
2019/05/29	2	283.00	0	0.00	286.00	2	363	0.55%
2019/05/28	1	282.50	0	0.00	282.50	1	365	0.27%
2019/05/23	1	280.00	1	282.00	280.50	0	367	0.00%
2019/05/21	1	276.00	0	0.00	278.00	1	376	0.27%
2019/05/20	4	277.50	2	273.50	274.00	2	376	0.53%
2019/05/17	5	288.50	3	282.00	282.00	2	377	0.53%
2019/05/16	3	298.17	3	297.00	295.50	0	383	0.00%
2019/05/14	2	301.75	0	0.00	304.00	2	405	0.49%
2019/05/13	4	305.63	0	0.00	307.50	4	421	0.95%
2019/05/10	6	312.42	0	0.00	310.00	6	441	1.36%
2019/05/09	2	309.00	12	306.00	307.50	-10	453	-2.21%
2019/05/08	1	313.00	0	0.00	316.00	1	459	0.22%
2019/05/07	1	314.50	0	0.00	316.00	1	464	0.22%
2019/05/06	4	314.13	0	0.00	306.50	4	470	0.85%
2019/05/03	2	334.00	0	0.00	338.00	2	485	0.41%
2019/04/30	1	327.50	0	0.00	338.00	1	513	0.19%
2019/04/25	1	343.00	0	0.00	340.50	1	503	0.20%
2019/04/24	0.2	341.00	1	340.00	341.50	-0.8	502	-0.16%
2019/04/23	0	0.00	1	355.00	355.00	-1	494	-0.20%
2019/04/22	0	0.00	4	348.50	350.00	-4	487	-0.82%
2019/04/18	5	351.80	17	344.32	345.00	-12	475	-2.53%
2019/04/17	1	317.50	6	325.33	324.50	-5	456	-1.09%
2019/04/16	2	316.75	2	313.00	313.50	0	443	0.00%
2019/04/15	1	316.99	1	317.50	316.50	0	443	0.00%
2019/04/12	5	314.50	0	0.00	317.00	5	440	1.13%
2019/04/11	0	0.00	1	320.00	315.50	-1	434	-0.23%
2019/04/10	0	0.00	5	313.00	310.00	-5	426	-1.17%
2019/04/09	0	0.00	2	308.25	309.00	-2	421	-0.47%
2019/04/03	0	0.00	3	300.00	297.00	-3	414	-0.72%
2019/04/02	0	0.00	2	292.00	296.50	-2	407	-0.49%
2019/04/01	1	279.00	0	0.00	278.50	1	399	0.25%
2019/03/29	0.1	280.00	0	0.00	279.50	0.1	401	0.02%
2019/03/26	1	282.00	0	0.00	282.50	1	400	0.25%
2019/03/22	0	0.00	1	289.50	295.50	-1	394	-0.25%
2019/03/20	1	282.50	0	0.00	283.50	1	386	0.26%
2019/03/18	0	0.00	1	277.00	278.00	-1	378	-0.26%
2019/03/15	0	0.00	2	276.75	276.00	-2	374	-0.53%
2019/03/14	2	271.75	4	276.88	271.50	-2	371	-0.54%
2019/03/08	6	282.50	0	0.00	283.00	6	352	1.70%
2019/03/07	5	288.40	3	296.00	285.00	2	350	0.57%
2019/03/06	1	314.00	1	310.50	310.50	0	337	0.00%
2019/03/05	0	0.00	1	314.00	314.00	-1	333	-0.30%
2019/02/27	0	0.00	1	314.50	314.50	-1	325	-0.31%
2019/02/26	1	313.00	0	0.00	311.00	1	320	0.31%
2019/02/21	2	325.00	0	0.00	324.00	2	305	0.65%
2019/02/20	2	324.00	3	325.00	325.00	-1	298	-0.33%
2019/02/19	1	319.50	1	312.00	312.00	0	285	0.00%
2019/02/15	1	320.00	7	315.50	318.50	-6	275	-2.18%
2019/02/14	3	322.33	1	326.00	318.00	2	264	0.76%
2019/02/13	1	322.50	9	323.78	327.00	-8	254	-3.15%
2019/02/12	2.1	318.38	22	314.48	315.00	-19.9	235	-8.44%
2019/02/11	1	282.50	1	307.00	307.00	0	216	0.00%
2019/01/30	2	277.00	7	284.79	279.50	-5	193	-2.58%
2019/01/29	0	0.00	1	288.00	290.00	-1	178	-0.56%
2019/01/25	1	302.50	0	0.00	298.00	1	158	0.63%
2019/01/24	2	293.25	8	294.25	300.50	-6	146	-4.11%
2019/01/23	8	284.00	0	0.00	281.50	8	120	6.64%