精測 (6510)-群益金鼎-內湖券商分點個股進出

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

精測

(6510)

可現股當沖

股價
438.5
漲跌
▼11.5
漲幅
-2.56%
成交量
165張
產業
上櫃半導體類股
348人加入追蹤

立即追蹤
本地時間:13:30

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

精測 (6510)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/04/15	5	487.00	5	490.00	484.00	0	160	0.00%
2024/03/21	0	0.00	1	518.00	523.00	-1	182	-0.55%
2024/03/06	0.1	544.00	0	0.00	542.00	0.1	233	0.04%
2024/02/23	1	561.00	0	0.00	561.00	1	278	0.36%
2024/02/21	0	0.00	4	556.50	564.00	-4	270	-1.48%
2024/02/20	4	569.00	5	564.00	569.00	-1	263	-0.38%
2024/02/19	10	571.00	5	569.00	569.00	5	261	1.91%
2023/12/27	1	567.00	1	560.00	561.00	0	321	0.00%
2023/12/07	0	0.00	3	585.00	575.00	-3	346	-0.87%
2023/12/06	3	585.00	1	582.00	583.00	2	341	0.59%
2023/12/01	0	0.00	0	574.00	573.00	0	329	-0.01%
2023/11/30	1	589.00	0	0.00	589.00	1	326	0.31%
2023/10/27	0	497.00	0	0.00	491.00	0	268	0.00%
2023/10/23	0	0.00	3	560.67	557.00	-3	271	-1.11%
2023/10/19	3	590.00	0	0.00	581.00	3	266	1.13%
2023/10/04	0	0.00	9	561.44	573.00	-9	285	-3.15%
2023/10/03	0	0.00	44	569.66	573.00	-44	287	-15.28%
2023/10/02	3	593.33	0	0.00	581.00	3	290	1.03%
2023/09/28	8	598.00	20	582.50	580.00	-12	290	-4.13%
2023/09/27	48	578.54	20	554.50	585.00	28	274	10.19%
2023/09/26	0	0.00	1	537.00	537.00	-1	250	-0.40%
2023/09/21	0	0.00	5.1	521.85	520.00	-5.1	267	-1.90%
2023/09/20	0	0.00	27	533.22	533.00	-27	274	-9.84%
2023/09/19	0	0.00	13	550.23	546.00	-13	276	-4.70%
2023/09/18	3	551.00	0	0.00	555.00	3	281	1.07%
2023/09/15	24	549.46	0	0.00	549.00	24	284	8.42%
2023/09/11	0	0.00	0.1	521.00	518.00	-0.1	304	-0.03%
2023/09/07	6	528.67	0	0.00	538.00	6	332	1.80%
2023/09/06	33.2	548.63	0	0.00	551.00	33.2	359	9.24%
2023/09/05	14	527.14	0	0.00	532.00	14	375	3.72%
2023/08/16	0	475.50	0	0.00	480.00	0	419	0.00%
2023/08/14	0.1	479.63	0	0.00	479.00	0.1	419	0.03%
2023/08/10	0	493.83	0	0.00	489.00	0	419	0.00%
2023/07/17	0	0.00	1	588.00	580.00	-1	411	-0.24%
2023/07/14	1	604.00	0	0.00	601.00	1	403	0.25%
2023/07/05	0	0.00	1	586.00	601.00	-1	355	-0.28%
2023/06/26	0	0.00	5	560.20	567.00	-5	335	-1.49%
2023/06/21	3	588.00	4	575.00	566.00	-1	360	-0.28%
2023/06/20	16	587.25	11	577.09	575.00	5	377	1.32%
2023/06/15	0	0.00	13	596.92	589.00	-13	377	-3.44%
2023/06/14	11	609.36	6	591.33	593.00	5	370	1.35%
2023/06/13	4	602.00	5	595.00	593.00	-1	356	-0.28%
2023/06/12	10	593.80	35	571.54	595.00	-25	342	-7.31%
2023/06/09	35	551.11	0	0.00	575.00	35	310	11.28%
2023/06/08	0	0.00	25	535.56	526.00	-25	288	-8.67%
2023/06/07	25	541.48	0	0.00	543.00	25	282	8.85%
2023/05/31	0	0.00	2	500.00	498.00	-2	274	-0.73%
2023/05/29	10	508.00	29	505.86	501.00	-19	278	-6.83%
2023/05/26	21	500.50	0	0.00	492.00	21	284	7.37%
2023/05/24	0	478.00	0	0.00	476.50	0	277	0.00%
2023/05/15	0	461.00	0	0.00	460.50	0	308	0.00%
2023/05/10	0	469.00	0	0.00	469.00	0	361	0.00%
2023/04/28	1	475.50	1	482.00	482.50	0	377	0.00%
2023/04/27	0	466.00	0	0.00	462.00	0	373	0.00%
2023/04/25	1	481.51	1	477.00	477.00	0	359	0.00%
2023/04/24	0	502.00	0	0.00	491.00	0	351	0.00%
2023/04/21	0	519.00	0	0.00	515.00	0	346	0.00%
2023/04/20	0	531.00	0	0.00	520.00	0	345	0.00%
2023/04/19	0	551.00	0	0.00	540.00	0	345	0.00%
2023/04/18	0	563.00	0	0.00	557.00	0	339	0.00%
2023/04/10	1	580.00	0	0.00	582.00	1	339	0.29%
2023/04/06	0	566.00	0	0.00	562.00	0	338	0.00%
2023/03/29	0	0.00	3	583.33	573.00	-3	338	-0.89%
2023/03/28	2	598.00	12	590.58	587.00	-10	336	-2.97%
2023/03/27	7	602.29	1	590.00	589.00	6	330	1.82%
2023/03/24	8	614.50	44	626.50	606.00	-36	323	-11.11%
2023/03/23	23	614.04	1	629.00	629.00	22	299	7.34%
2023/03/22	7	601.43	0	0.00	596.00	7	285	2.45%
2023/03/21	14	595.86	0	0.00	588.00	14	281	4.97%
2023/03/16	0	558.00	0	0.00	558.00	0	284	0.00%
2023/03/15	0	565.00	0	0.00	564.00	0	296	0.00%
2023/03/03	0	0.00	17	599.71	595.00	-17	428	-3.97%
2023/03/02	16	609.00	4	595.50	595.00	12	433	2.77%
2023/03/01	5	598.00	0	0.00	595.00	5	426	1.17%
2023/02/24	30	602.73	39	593.46	589.00	-9	423	-2.12%
2023/02/23	25	589.04	16	591.31	585.00	9	410	2.19%
2023/02/17	0	0.00	4	587.25	578.00	-4	406	-0.98%
2023/02/16	2	597.00	6	591.00	592.00	-4	401	-1.00%
2023/02/15	22	594.36	14	584.79	587.00	8	402	1.99%
2023/02/10	5	599.00	60	592.40	584.00	-55	388	-14.17%
2023/02/09	16	601.94	6	595.67	596.00	10	375	2.66%
2023/02/08	44	572.41	10	549.70	587.00	34	357	9.52%
2023/02/07	16	552.13	8	547.63	550.00	8	337	2.37%
2023/02/06	0	0.00	6	543.67	539.00	-6	335	-1.79%
2023/02/03	6	558.50	9	551.33	554.00	-3	332	-0.90%
2023/02/02	2	561.50	0	552.00	553.00	2	331	0.60%
2023/01/30	9	531.67	5	506.60	537.00	4	328	1.22%
2023/01/17	0	0.00	5	498.30	493.00	-5	321	-1.55%
2023/01/16	5	502.00	0	0.00	501.00	5	321	1.55%
2023/01/12	2	504.00	0	0.00	491.00	2	320	0.62%
2023/01/11	1	492.50	0	0.00	494.50	1	320	0.31%
2023/01/10	0	0.00	7	498.50	489.50	-7	319	-2.19%
2023/01/09	7	498.71	0	0.00	501.00	7	318	2.19%
2023/01/06	2	481.75	0	0.00	482.00	2	317	0.63%
2023/01/05	0	0.00	4	477.13	473.50	-4	319	-1.25%
2023/01/04	4	482.00	5	473.80	479.50	-1	319	-0.31%
2023/01/03	5	475.00	0	0.00	475.00	5	320	1.56%
2022/12/28	0	476.50	3	479.00	481.50	-3	321	-0.93%
2022/12/27	4	491.13	2	487.25	487.00	2	322	0.62%
2022/12/26	0	485.00	3	488.67	484.50	-3	323	-0.93%
2022/12/23	4	494.12	0	0.00	490.50	4	324	1.23%
2022/12/22	1	511.00	1	508.00	496.50	0	323	0.00%
2022/12/21	1	509.00	1	514.00	497.00	0	327	0.00%
2022/12/20	0	503.67	4	509.25	495.00	-4	329	-1.21%
2022/12/19	1	523.99	3	518.67	515.00	-2	335	-0.60%
2022/12/16	6	524.00	0	0.00	520.00	6	335	1.79%
2022/12/15	0	0.00	18	524.39	528.00	-18	333	-5.39%
2022/12/14	18	529.83	2	525.50	534.00	16	327	4.89%
2022/12/13	5	530.79	24	517.50	506.00	-19	319	-5.94%
2022/12/12	9	521.44	0	0.00	521.00	9	315	2.85%
2022/12/09	15	530.13	16	522.13	522.00	-1	314	-0.32%
2022/12/08	6	532.33	8	528.50	526.00	-2	313	-0.64%
2022/12/07	34	550.53	42	539.05	535.00	-8	314	-2.54%
2022/12/06	12	553.58	26	550.69	547.00	-14	304	-4.60%
2022/12/05	8	567.00	15	577.67	553.00	-7	296	-2.36%
2022/12/02	15	529.00	3	550.67	544.00	12	276	4.34%
2022/12/01	3	536.67	8	524.00	522.00	-5	259	-1.93%
2022/11/30	10	511.30	1.2	522.60	520.00	8.8	246	3.59%
2022/11/29	21	471.76	1	478.00	490.50	20	235	8.49%
2022/11/28	5	480.10	26	468.44	459.00	-21	225	-9.32%
2022/11/25	17	468.62	1	469.00	465.00	16	217	7.37%
2022/11/24	12	454.75	2	458.00	450.00	10	210	4.76%
2022/11/22	0	422.00	0	0.00	425.50	0	205	0.00%
2022/10/28	0	378.50	0	0.00	378.00	0	245	0.00%
2022/10/25	0	377.00	0	0.00	374.00	0	279	0.00%
2022/10/21	0	383.00	0	0.00	382.00	0	289	0.00%
2022/10/13	0	387.00	0	0.00	380.00	0	294	0.00%
2022/10/11	0	406.00	0	0.00	408.00	0	292	0.00%
2022/09/28	0	371.50	0	0.00	368.50	0	296	0.00%
2022/09/27	0	389.00	0	0.00	388.00	0	292	0.00%
2022/09/26	0	395.00	0	0.00	394.50	0	289	0.00%
2022/09/20	1	444.00	0	0.00	446.00	1	283	0.35%
2022/09/14	0	0.00	1	463.50	462.50	-1	280	-0.36%
2022/09/07	0	436.50	0	0.00	435.00	0	273	0.00%
2022/09/05	2	490.46	5	473.40	444.50	-3	267	-1.12%
2022/09/02	3	469.00	0	0.00	469.00	3	251	1.19%
2022/08/29	0	437.00	0	0.00	438.50	0	228	0.00%
2022/08/18	0	444.00	0	0.00	441.50	0	223	0.00%
2022/08/17	4	463.88	4	455.75	453.00	0	216	0.00%
2022/08/09	5	444.70	5	436.20	439.50	0	198	0.00%
2022/08/04	0	0.00	3	446.50	451.50	-3	187	-1.60%
2022/08/03	16	460.09	10	459.80	460.50	6	177	3.39%
2022/08/02	0	427.00	0	0.00	424.00	0	159	0.00%
2022/08/01	3	463.00	5	466.10	443.00	-2	155	-1.28%
2022/07/29	2	452.75	0	0.00	457.00	2	142	1.41%
2022/07/26	0	392.50	0	0.00	391.00	0	140	0.00%
2022/07/12	0	378.00	0	0.00	368.00	0	140	0.00%
2022/07/06	0	385.00	0	0.00	378.00	0	131	0.00%
2022/07/01	0	400.00	0	0.00	391.00	0	130	0.00%
2022/06/30	0	412.00	0	0.00	408.00	0	129	0.00%
2022/06/29	0	418.50	0	0.00	420.00	0	129	0.00%
2022/06/28	0	427.50	0	0.00	423.50	0	129	0.00%
2022/06/22	0	418.00	0	0.00	416.00	0	135	0.00%
2022/06/20	0	430.50	0	0.00	413.00	0	135	0.00%
2022/06/16	1	450.00	0	0.00	444.00	1	131	0.76%
2022/06/15	0	460.00	0	0.00	461.50	0	129	0.00%
2022/06/13	0	462.50	0	0.00	458.00	0	129	0.00%
2022/06/10	0	484.00	0	0.00	482.50	0	127	0.00%
2022/05/13	0	476.00	0	0.00	477.00	0	130	0.00%
2022/05/10	0	450.00	0	0.00	473.00	0	135	0.00%
2022/05/09	0	453.00	0	0.00	452.00	0	135	0.01%
2022/05/05	0	480.50	0	0.00	480.00	0	131	0.00%
2022/05/03	0	468.00	0	0.00	470.00	0	128	0.00%
2022/04/29	0	475.00	0	0.00	472.50	0	124	0.00%
2022/04/27	0	505.00	0	0.00	507.00	0	119	0.00%
2022/04/26	0	516.00	0	0.00	510.00	0	119	0.00%
2022/04/25	0	525.00	0	0.00	518.00	0	121	0.00%
2022/04/22	0	536.00	0	0.00	545.00	0	122	0.00%
2022/04/18	0	539.00	0	0.00	536.00	0	129	0.00%
2022/04/14	0	548.00	0	0.00	546.00	0	139	0.00%
2022/04/11	0	556.00	0	0.00	558.00	0	178	0.00%
2022/04/07	0	573.00	0	0.00	571.00	0	194	0.00%
2022/04/06	0	589.00	0	0.00	586.00	0	196	0.01%
2022/04/01	0	600.00	0	0.00	599.00	0	208	0.00%
2022/03/29	0	607.00	0	0.00	604.00	0	221	0.00%
2022/03/28	0	613.00	0	0.00	611.00	0	221	0.00%
2022/03/25	0	613.00	0	0.00	615.00	0	222	0.00%
2022/03/15	0	597.00	0	0.00	591.00	0	225	0.00%
2022/03/08	0	597.00	0	0.00	590.00	0	244	0.00%
2022/03/07	0	611.00	0	0.00	610.00	0	243	0.00%
2022/02/25	0	622.00	0	0.00	628.00	0	251	0.00%
2022/02/24	0	612.33	0	0.00	610.00	0	254	0.00%
2022/02/18	0	626.00	0	0.00	627.00	0	261	0.00%
2022/02/17	0	627.00	0	0.00	625.00	0	266	0.00%
2022/02/15	0	625.00	0	0.00	613.00	0	270	0.00%
2022/02/14	0	624.00	0	0.00	622.00	0	272	0.00%
2022/02/11	0	632.00	0	0.00	627.00	0	277	0.00%
2022/02/07	0	628.25	0	0.00	629.00	0	299	0.00%
2022/01/26	0	630.00	0	0.00	628.00	0	314	0.00%
2022/01/25	0	642.50	0	0.00	626.00	0	341	0.00%
2022/01/24	0	651.67	0	0.00	647.00	0	381	0.00%
2022/01/21	0	674.50	0	0.00	664.00	0	402	0.00%
2022/01/19	0	684.00	0	0.00	679.00	0	418	0.00%
2022/01/14	0	686.00	0	0.00	694.00	0	450	0.00%
2022/01/13	0	698.00	0	0.00	692.00	0	453	0.00%
2022/01/10	2	712.00	4	702.25	702.00	-2	471	-0.42%
2022/01/07	0	0.00	3	713.00	704.00	-3	481	-0.62%
2022/01/06	2	740.00	7	735.14	730.00	-5	476	-1.05%
2022/01/05	11	734.36	1	743.00	741.00	10	469	2.13%
2021/12/15	0	0.00	1	644.00	654.00	-1	486	-0.21%
2021/12/08	1	651.00	1	651.00	651.00	0	551	0.00%
2021/12/06	0	675.00	0	0.00	667.00	0	542	0.00%
2021/11/16	5	748.60	5	736.60	733.00	0	513	0.00%
2021/11/11	0	0.00	1	720.00	715.00	-1	520	-0.19%
2021/11/10	5	727.00	4	720.25	721.00	1	521	0.19%
2021/11/03	0	0.00	1	688.00	681.00	-1	507	-0.20%
2021/11/02	1	731.00	8	744.38	710.00	-7	494	-1.42%
2021/11/01	14	763.29	23	788.39	774.00	-9	469	-1.92%
2021/10/29	17	766.18	0	0.00	793.00	17	429	3.95%
2021/10/25	0	0.00	13	759.08	760.00	-13	410	-3.17%
2021/10/22	21	752.86	9	750.56	745.00	12	405	2.96%
2021/10/20	2	725.00	2	718.00	710.00	0	389	0.00%
2021/10/07	0	0.00	0	655.60	652.00	0	355	0.00%
2021/09/24	0	0.00	0	691.00	697.00	0	328	-0.01%
2021/09/23	0	0.00	1	675.97	672.00	-1	316	-0.32%
2021/09/22	1	669.90	0	0.00	663.00	1	311	0.32%
2021/09/17	0	0.00	2	677.62	674.00	-2	309	-0.65%
2021/09/16	2	655.50	1.1	658.95	659.00	1	286	0.33%
2021/09/15	1	639.00	0	0.00	632.00	1	271	0.37%
2021/08/17	0	540.00	0	0.00	531.00	0	296	0.00%
2021/08/16	0	562.00	0	0.00	552.00	0	291	0.00%
2021/08/13	0	587.00	0	0.00	573.00	0	288	0.00%
2021/08/12	0	616.10	0	0.00	604.00	0	280	0.01%
2021/08/10	0	630.00	0	0.00	633.00	0	276	0.00%
2021/08/03	7	685.00	7	674.29	673.00	0	286	0.00%
2021/08/02	0	0.00	10	667.80	674.00	-10	283	-3.53%
2021/07/30	13	659.54	3	676.96	668.00	10	283	3.52%
2021/07/29	0	630.00	0	0.00	632.00	0	269	0.00%
2021/07/28	0	629.00	1	624.00	630.00	-1	271	-0.37%
2021/07/27	3	666.00	9	654.78	651.00	-6	272	-2.20%
2021/07/26	10	659.20	4	658.00	659.00	6	277	2.16%
2021/07/20	1	645.00	1	650.00	645.00	0	308	0.00%
2021/07/09	0	634.50	0	0.00	634.00	0	332	0.00%
2021/06/24	0	650.00	0	0.00	647.00	0	348	0.00%
2021/06/22	0	664.00	0	0.00	647.00	0	343	0.00%
2021/06/21	0	665.00	0	0.00	663.00	0	342	0.00%
2021/06/18	0	684.00	0	0.00	675.00	0	349	0.00%
2021/06/17	0	685.00	0	0.00	681.00	0	347	0.00%
2021/06/16	0	698.50	0	0.00	690.00	0	347	0.00%
2021/06/11	1	725.00	7	717.29	706.00	-6	345	-1.74%
2021/06/10	6	709.00	10	698.20	711.00	-4	342	-1.17%
2021/06/09	10	691.10	0	0.00	699.00	10	338	2.96%
2021/06/07	1	682.00	1	668.00	679.00	0	336	0.00%
2021/05/28	0	673.00	0	0.00	670.00	0	337	0.00%
2021/05/26	0	0.00	4	669.75	663.00	-4	338	-1.18%
2021/05/25	19	686.26	15	678.67	675.00	4	339	1.18%
2021/05/12	1	633.00	1	666.00	632.00	0	386	0.00%
2021/05/11	1	678.00	1	685.00	681.00	0	388	0.00%
2021/04/29	4	746.75	4	744.00	744.00	0	439	0.00%
2021/04/22	1	708.00	1	713.00	705.00	0	550	0.00%
2021/04/21	0	727.00	0	0.00	724.00	0	550	0.00%
2021/04/15	0	754.00	0	0.00	760.00	0	585	0.00%
2021/04/14	2	787.50	0	0.00	765.00	2	577	0.35%
2021/04/13	1	849.00	1	846.00	849.00	0	570	0.00%
2021/03/31	1	942.00	1	924.00	909.00	0	592	0.00%
2021/03/29	0	0.00	5	905.60	910.00	-5	589	-0.85%
2021/03/26	5	905.40	0	0.00	907.00	5	588	0.85%
2021/03/25	1	900.00	3	893.33	892.00	-2	587	-0.34%
2021/03/24	1	910.00	4	885.75	910.00	-3	588	-0.51%
2021/03/23	6	904.17	1	900.00	902.00	5	587	0.85%
2021/03/19	1	851.00	0	0.00	847.00	1	580	0.17%
2021/02/23	1	889.00	1	901.00	891.00	0	654	0.00%
2021/02/22	1	919.00	1	922.00	919.00	0	651	0.00%
2021/02/18	0	0.00	2	941.50	946.00	-2	667	-0.30%
2021/02/17	2	953.00	0	0.00	952.00	2	690	0.29%
2021/02/02	2	907.50	2	894.50	882.00	0	727	0.00%
2021/01/28	0	0.00	1	925.00	900.00	-1	728	-0.14%
2021/01/27	2	945.00	1	928.00	926.00	1	730	0.14%
2021/01/26	2	966.50	4	953.25	924.00	-2	730	-0.27%
2021/01/25	2	945.50	9	969.33	947.00	-7	725	-0.96%
2021/01/22	5	989.00	0	0.00	990.00	5	710	0.70%
2021/01/21	4	966.00	2	975.00	970.00	2	690	0.29%
2021/01/20	1	992.00	2	979.50	936.00	-1	672	-0.15%
2021/01/19	1	951.00	4	983.75	974.00	-3	650	-0.46%
2021/01/18	8	924.00	3	919.00	959.00	5	621	0.80%
2021/01/15	3	892.33	3	881.33	889.00	0	582	0.00%
2021/01/13	1	864.00	1	859.00	860.00	0	546	0.00%
2021/01/12	0	0.00	5	857.60	830.00	-5	536	-0.93%
2021/01/11	8	867.75	12	860.17	861.00	-4	525	-0.76%
2021/01/08	0	0.00	2	834.00	833.00	-2	509	-0.39%
2021/01/07	0	0.00	3	814.33	820.00	-3	498	-0.60%
2021/01/06	3	805.67	1	800.00	815.00	2	488	0.41%
2021/01/05	1	790.00	0	0.00	795.00	1	475	0.21%
2021/01/04	12	790.50	0	0.00	777.00	12	473	2.53%
2020/12/09	1	765.00	0	0.00	769.00	1	547	0.18%
2020/12/07	0	0.00	1	733.00	733.00	-1	551	-0.18%
2020/12/04	0	0.00	1	765.00	758.00	-1	563	-0.18%
2020/12/03	1	799.00	0	0.00	796.00	1	553	0.18%
2020/12/02	3	800.67	2	795.00	796.00	1	563	0.18%
2020/11/30	0	0.00	2	779.50	775.00	-2	581	-0.34%
2020/11/25	1	807.00	1	784.00	778.00	0	595	0.00%
2020/11/23	1	789.00	1	787.00	787.00	0	585	0.00%
2020/11/19	1	780.00	2	782.50	790.00	-1	599	-0.17%
2020/11/17	0	0.00	1	806.00	788.00	-1	601	-0.17%
2020/11/16	4	791.50	0	0.00	793.00	4	601	0.67%
2020/11/13	0	0.00	2	755.00	754.00	-2	586	-0.34%
2020/11/12	1	772.00	0	0.00	768.00	1	605	0.17%
2020/11/11	2	748.00	1	757.00	765.00	1	588	0.17%
2020/11/10	0	0.00	1	711.00	716.00	-1	557	-0.18%
2020/11/09	0	0.00	3	719.00	719.00	-3	566	-0.53%
2020/11/05	1	701.00	5	702.00	700.00	-4	585	-0.68%
2020/11/04	1	696.00	18	697.67	697.00	-17	596	-2.85%
2020/11/03	0	0.00	5	675.80	683.00	-5	599	-0.83%
2020/10/29	3	664.00	1	669.00	675.00	2	644	0.31%
2020/10/27	4	680.75	2	683.50	683.00	2	652	0.31%
2020/10/26	11	699.36	0	0.00	692.00	11	655	1.68%
2020/10/22	10	708.30	0	0.00	705.00	10	680	1.47%
2020/10/21	0	0.00	2	712.00	709.00	-2	689	-0.29%
2020/10/07	2	723.00	2	731.00	720.00	0	866	0.00%
2020/09/28	1	675.00	0	0.00	686.00	1	1,021	0.10%
2020/09/24	0	0.00	1	681.00	676.00	-1	1,067	-0.09%
2020/09/18	2	710.00	2	716.00	713.00	0	1,163	0.00%
2020/09/09	0	0.00	1	659.00	661.00	-1	1,436	-0.07%
2020/09/08	0	0.00	1	679.00	679.00	-1	1,427	-0.07%
2020/09/07	1	719.00	0	0.00	682.00	1	1,434	0.07%
2020/08/27	0	0.00	1	706.00	709.00	-1	1,600	-0.06%
2020/08/24	0	0.00	1	686.00	688.00	-1	1,592	-0.06%
2020/08/21	1	675.00	0	0.00	684.00	1	1,597	0.06%
2020/08/20	1	654.00	1	681.00	665.00	0	1,595	0.00%
2020/08/13	1	744.00	1	752.00	744.00	0	1,622	0.00%
2020/08/12	1	766.00	1	757.00	764.00	0	1,627	0.00%
2020/08/11	2	764.00	1	767.00	763.00	1	1,645	0.06%
2020/08/10	1	801.00	0	0.00	792.00	1	1,639	0.06%
2020/08/05	1	872.00	1	862.00	845.00	0	1,652	0.00%
2020/08/04	0	0.00	1	848.00	843.00	-1	1,637	-0.06%
2020/07/31	1	843.00	0	0.00	843.00	1	1,639	0.06%
2020/07/28	2	835.00	2	846.50	809.00	0	1,686	0.00%
2020/07/27	1	849.00	1	853.00	850.00	0	1,688	0.00%
2020/07/24	3	857.67	3	864.00	851.00	0	1,705	0.00%
2020/07/23	1	847.00	1	839.00	864.00	0	1,705	0.00%
2020/07/22	1	865.00	1	850.00	843.00	0	1,709	0.00%
2020/07/21	1	854.00	6	845.67	852.00	-5	1,733	-0.29%
2020/07/20	7	824.43	2	814.50	835.00	5	1,757	0.28%
2020/07/17	4	821.75	19	801.79	804.00	-15	1,753	-0.86%
2020/07/16	1	864.00	3	846.67	835.00	-2	1,761	-0.11%
2020/07/15	0	0.00	6	880.00	856.00	-6	1,768	-0.34%
2020/07/14	8	890.50	3	856.67	880.00	5	1,804	0.28%
2020/07/13	3	869.33	0	0.00	872.00	3	1,828	0.16%
2020/07/10	1	922.00	0	0.00	843.00	1	1,832	0.05%
2020/07/09	17	909.00	1	925.00	918.00	16	1,804	0.89%
2020/07/08	0	0.00	3	842.33	852.00	-3	1,742	-0.17%
2020/07/01	3	814.67	0	0.00	799.00	3	1,659	0.18%
2020/06/30	0	0.00	1	813.00	813.00	-1	1,640	-0.06%
2020/06/23	1	785.00	3	788.67	774.00	-2	1,574	-0.13%
2020/06/22	6	779.17	6	771.17	785.00	0	1,539	0.00%
2020/06/19	0	0.00	1	720.00	719.00	-1	1,479	-0.07%
2020/06/18	0	0.00	1	686.00	685.00	-1	1,434	-0.07%
2020/06/17	1	695.00	4	695.25	682.00	-3	1,429	-0.21%
2020/06/12	5	670.20	0	0.00	675.00	5	1,390	0.36%
2020/06/10	2	690.50	3	671.33	688.00	-1	1,379	-0.07%
2020/06/09	0	0.00	2	665.00	663.00	-2	1,366	-0.15%
2020/06/08	1	658.00	2	670.00	661.00	-1	1,378	-0.07%
2020/06/05	7	689.29	1	714.00	655.00	6	1,361	0.44%
2020/06/04	3	672.00	6	687.00	694.00	-3	1,299	-0.23%
2020/06/03	2	626.00	0	0.00	631.00	2	1,270	0.16%
2020/06/01	0	0.00	1	607.00	618.00	-1	1,259	-0.08%
2020/05/28	1	604.00	0	0.00	602.00	1	1,268	0.08%
2020/05/22	1	633.00	1	613.00	613.00	0	1,274	0.00%
2020/05/20	0	0.00	1	588.00	597.00	-1	1,242	-0.08%
2020/05/14	0	0.00	1	621.00	618.00	-1	1,204	-0.08%
2020/05/12	1	683.00	1	689.00	675.00	0	1,197	0.00%
2020/05/11	1	680.00	1	681.00	681.00	0	1,191	0.00%
2020/05/05	1	670.00	0	0.00	657.00	1	1,172	0.09%
2020/05/04	1	672.00	0	0.00	670.00	1	1,156	0.09%
2020/04/22	2	623.00	2	622.50	634.00	0	1,017	0.00%
2020/04/17	3	647.33	0	0.00	625.00	3	987	0.30%
2020/04/16	2	706.50	0	0.00	669.00	2	935	0.21%
2020/04/15	11	757.45	10	758.10	740.00	1	884	0.11%
2020/04/14	1	770.00	2	776.00	780.00	-1	867	-0.12%
2020/04/13	1	720.00	1	727.00	727.00	0	861	0.00%
2020/04/10	1	727.00	0	0.00	735.00	1	867	0.12%
2020/04/09	0	0.00	2	776.00	753.00	-2	871	-0.23%
2020/04/08	2	780.50	0	0.00	775.00	2	873	0.23%
2020/04/06	9	740.44	9	739.11	750.00	0	854	0.00%
2020/03/31	5	743.40	5	747.20	719.00	0	849	0.00%
2020/03/30	4	715.00	3	733.67	739.00	1	839	0.12%
2020/03/27	3	769.33	6	769.67	721.00	-3	836	-0.36%
2020/03/26	2	721.50	2	723.50	748.00	0	825	0.00%
2020/03/25	8	666.13	7	668.43	680.00	1	814	0.12%
2020/03/24	7	625.71	7	627.00	619.00	0	806	0.00%
2020/03/18	3	684.00	0	0.00	660.00	3	788	0.38%
2020/03/16	0	0.00	0.1	690.00	686.00	-0.1	808	-0.01%
2020/03/09	1	800.00	0	0.00	747.00	1	802	0.12%
2020/03/04	0	0.00	2	832.00	821.00	-2	795	-0.25%
2020/03/03	2	839.00	1	848.00	839.00	1	786	0.13%
2020/03/02	0	0.00	1	806.00	823.00	-1	786	-0.13%
2020/02/27	1	849.00	0	0.00	810.00	1	788	0.13%
2020/02/25	0	0.00	1	870.00	892.00	-1	778	-0.13%
2020/02/20	1	895.00	1	871.00	871.00	0	794	0.00%
2020/02/19	1	893.00	0	0.00	891.00	1	791	0.13%
2020/02/18	1	898.00	0	0.00	890.00	1	814	0.12%
2020/02/17	0	0.00	1	891.00	890.00	-1	815	-0.12%
2020/02/14	2	972.50	0	0.00	941.00	2	811	0.25%
2020/02/13	0	0.00	2	1000.00	1000.00	-2	800	-0.25%
2020/02/04	0	0.00	1	900.00	920.00	-1	833	-0.12%
2020/02/03	1	860.00	0	0.00	860.00	1	843	0.12%
2020/01/31	1	888.00	1	882.00	882.00	0	858	0.00%
2020/01/30	0	0.00	1	900.00	895.00	-1	899	-0.11%
2020/01/15	1	958.00	0	0.00	935.00	1	943	0.11%
2020/01/13	2	937.00	1	920.00	916.00	1	928	0.11%
2020/01/10	1	973.00	1	961.00	961.00	0	914	0.00%
2020/01/03	0	0.00	3	1036.67	996.00	-3	939	-0.32%
2020/01/02	11	1061.82	9	1048.33	1050.00	2	938	0.21%
2019/12/27	1	1005.00	0	0.00	1005.00	1	992	0.10%
2019/12/23	0	0.00	1	1015.00	1030.00	-1	1,034	-0.10%
2019/12/20	0	0.00	7	1006.43	995.00	-7	1,041	-0.67%
2019/12/19	7	1037.86	2	1030.00	1045.00	5	1,040	0.48%
2019/12/18	3	1035.00	1	1065.00	1025.00	2	1,061	0.19%
2019/12/17	1	1120.00	2	1095.00	1085.00	-1	1,096	-0.09%
2019/12/16	1	1095.00	3	1076.67	1095.00	-2	1,106	-0.18%
2019/12/13	0	0.00	3	1070.00	1075.00	-3	1,106	-0.27%
2019/12/12	2	1090.00	4	1067.50	1080.00	-2	1,104	-0.18%
2019/12/11	1	1005.00	1	1020.00	1010.00	0	1,078	0.00%
2019/12/10	6	992.67	0	0.00	991.00	6	1,074	0.56%
2019/12/09	2	1004.00	0	0.00	983.00	2	1,069	0.19%
2019/12/06	3	983.00	2	990.00	993.00	1	1,064	0.09%
2019/12/03	1	886.00	1	897.00	900.00	0	1,047	0.00%
2019/12/02	2	867.50	2	881.50	886.00	0	1,066	0.00%
2019/11/28	0	0.00	1	901.00	890.00	-1	1,071	-0.09%
2019/11/27	1	920.00	0	0.00	918.00	1	1,082	0.09%
2019/11/26	1	903.00	1	906.00	905.00	0	1,082	0.00%
2019/11/22	2	890.50	2	894.00	890.00	0	1,134	0.00%
2019/11/20	2	900.00	2	910.00	899.00	0	1,128	0.00%
2019/11/18	0	0.00	1	975.00	965.00	-1	1,125	-0.09%
2019/11/15	10	994.50	9	985.44	968.00	1	1,127	0.09%
2019/11/14	0	0.00	1	966.00	970.00	-1	1,107	-0.09%
2019/11/13	8	980.38	28	976.68	966.00	-20	1,103	-1.81%
2019/11/12	1	966.00	0	0.00	963.00	1	1,100	0.09%
2019/11/11	0	0.00	1	954.00	956.00	-1	1,096	-0.09%
2019/11/08	11	952.55	0	0.00	980.00	11	1,091	1.01%
2019/11/07	4	935.50	11	946.45	925.00	-7	1,126	-0.62%
2019/11/06	1	975.00	3	964.00	960.00	-2	1,142	-0.18%
2019/11/04	13	984.23	5	971.00	962.00	8	1,179	0.68%
2019/11/01	7	975.00	11	973.18	960.00	-4	1,219	-0.33%
2019/10/31	7.1	975.91	13	993.69	978.00	-5.9	1,238	-0.48%
2019/10/30	6	965.50	4	966.50	986.00	2	1,225	0.16%
2019/10/29	3	927.33	3	940.67	951.00	0	1,203	0.00%
2019/10/28	7	910.00	2	915.50	930.00	5	1,157	0.43%
2019/10/25	8	902.00	5	884.00	880.00	3	1,126	0.27%
2019/10/24	7	880.57	0	0.00	884.00	7	1,098	0.64%
2019/10/23	1	868.00	0	0.00	862.00	1	1,097	0.09%
2019/10/21	0	0.00	1	859.00	860.00	-1	1,095	-0.09%
2019/10/18	0	0.00	7	871.57	877.00	-7	1,094	-0.64%
2019/10/17	11	894.18	3	882.67	883.00	8	1,086	0.74%
2019/10/16	0	0.00	4	873.25	871.00	-4	1,070	-0.37%
2019/10/15	12	891.83	7	876.86	871.00	5	1,066	0.47%
2019/10/14	3	894.67	14	890.00	876.00	-11	1,060	-1.04%
2019/10/09	7	896.71	11	893.64	877.00	-4	1,048	-0.38%
2019/10/08	1	896.00	4	899.00	900.00	-3	1,030	-0.29%
2019/10/07	18	869.11	1	887.00	908.00	17	1,018	1.67%
2019/10/04	10	850.20	15	838.80	835.00	-5	987	-0.51%
2019/10/03	6	823.33	2	816.00	818.00	4	961	0.42%
2019/10/02	3	826.00	14	822.71	825.00	-11	953	-1.15%
2019/10/01	13	806.54	0	0.00	821.00	13	943	1.38%
2019/09/27	4	814.00	16	829.00	787.00	-12	933	-1.29%
2019/09/26	5	848.80	6	842.33	830.00	-1	915	-0.11%
2019/09/25	7	836.14	3	831.67	834.00	4	898	0.45%
2019/09/24	4	843.50	6	839.00	830.00	-2	890	-0.22%
2019/09/23	5	854.80	6	851.00	835.00	-1	877	-0.11%
2019/09/20	8	806.13	5	786.00	851.00	3	846	0.35%
2019/09/19	6	771.33	0	0.00	785.00	6	799	0.75%
2019/09/18	1	744.00	4	748.25	744.00	-3	778	-0.39%
2019/09/17	9	748.44	1	741.00	739.00	8	771	1.04%
2019/09/16	0	0.00	8	734.50	730.00	-8	762	-1.05%
2019/09/12	4	746.25	2	727.00	748.00	2	762	0.26%
2019/09/11	2	743.00	0	0.00	725.00	2	768	0.26%
2019/09/10	3	734.00	0	0.00	736.00	3	772	0.39%
2019/09/09	1	747.00	0	0.00	725.00	1	771	0.13%
2019/09/06	1	726.00	1	728.00	739.00	0	766	0.00%
2019/09/05	1	772.00	6	766.83	752.00	-5	751	-0.67%
2019/09/04	8	762.63	5	750.80	772.00	3	734	0.41%
2019/09/03	2	759.00	0	0.00	739.00	2	709	0.28%
2019/09/02	2	738.00	4	729.25	737.00	-2	698	-0.29%
2019/08/30	9	760.67	9	746.89	760.00	0	690	0.00%
2019/08/29	5	745.40	3	734.67	730.00	2	670	0.30%
2019/08/28	7	731.43	14	737.71	735.00	-7	662	-1.06%
2019/08/27	5	718.00	7	695.71	730.00	-2	629	-0.32%
2019/08/26	10	649.50	3	639.67	664.00	7	595	1.18%
2019/08/23	1	669.00	0	0.00	662.00	1	586	0.17%
2019/08/22	1	700.00	8	689.88	698.00	-7	576	-1.22%
2019/08/21	6	625.00	1	637.00	656.00	5	562	0.89%
2019/08/20	1	627.00	8	627.75	610.00	-7	558	-1.25%
2019/08/19	0	0.00	3	600.67	620.00	-3	558	-0.54%
2019/08/16	3	584.67	0	0.00	577.00	3	567	0.53%
2019/08/15	4	586.50	0	0.00	569.00	4	566	0.71%
2019/08/14	2	598.00	5	610.40	589.00	-3	556	-0.54%
2019/08/13	1	600.00	0	0.00	597.00	1	553	0.18%
2019/08/12	6.1	594.92	20	613.70	612.00	-13.9	556	-2.50%
2019/08/08	12	572.33	34	569.88	585.00	-22	503	-4.37%
2019/08/07	10	526.80	5	533.80	532.00	5	479	1.04%
2019/08/06	9	509.39	10	500.20	508.00	-1	460	-0.22%
2019/08/05	6	500.67	4	496.88	508.00	2	427	0.47%
2019/08/02	0	0.00	2	460.00	462.50	-2	376	-0.53%
2019/08/01	0	0.00	1	430.00	448.50	-1	353	-0.28%
2019/07/31	0	0.00	1	430.50	436.00	-1	348	-0.29%
2019/07/30	1	422.00	1	426.00	424.50	0	349	0.00%
2019/07/26	3	433.67	0	0.00	434.50	3	353	0.85%
2019/07/25	2	435.75	5	439.10	439.50	-3	352	-0.85%
2019/07/24	3	433.00	3	438.33	426.50	0	351	0.00%
2019/07/23	2	438.50	2	441.00	429.50	0	361	0.00%
2019/07/22	1	433.00	1	438.00	426.50	0	387	0.00%
2019/07/18	1	416.00	1	417.50	416.50	0	405	0.00%
2019/07/17	2	428.00	1	425.50	420.00	1	416	0.24%
2019/07/16	1	434.50	1	437.00	436.00	0	428	0.00%
2019/07/15	0	0.00	5	419.00	424.50	-5	450	-1.11%
2019/07/12	1	418.00	0	0.00	418.50	1	457	0.22%
2019/07/11	1	419.00	0	0.00	418.50	1	470	0.21%
2019/07/10	0	0.00	1	416.00	422.00	-1	478	-0.21%
2019/07/05	2	411.25	1	415.00	410.50	1	507	0.20%
2019/07/04	1	407.50	1	413.00	414.00	0	518	0.00%
2019/07/03	1	418.00	0	0.00	416.50	1	526	0.19%
2019/07/02	1	436.00	1	442.00	434.00	0	535	0.00%
2019/07/01	1	441.00	1	444.00	441.00	0	550	0.00%
2019/06/26	1	404.50	0	0.00	407.50	1	607	0.16%
2019/06/21	3	423.17	3	427.67	416.00	0	613	0.00%
2019/06/20	3	422.17	3	423.67	421.00	0	616	0.00%
2019/06/19	5	421.10	5	425.70	428.00	0	612	0.00%
2019/06/18	0	0.00	1	390.00	397.00	-1	598	-0.17%
2019/06/17	1	384.00	1	388.00	383.00	0	593	0.00%
2019/06/14	2	379.75	1	379.00	373.50	1	588	0.17%
2019/06/11	0	0.00	1	381.00	383.00	-1	588	-0.17%
2019/06/10	1	368.00	2	372.00	376.50	-1	589	-0.17%
2019/06/06	3	368.33	1	378.00	363.50	2	591	0.34%
2019/06/04	1	379.00	1	385.00	382.00	0	591	0.00%
2019/05/31	1	384.50	1	387.00	383.50	0	595	0.00%
2019/05/30	2	376.00	0	0.00	379.00	2	596	0.34%
2019/05/29	0	0.00	2	376.50	382.50	-2	609	-0.33%
2019/05/28	1	371.00	4	371.13	375.50	-3	610	-0.49%
2019/05/27	13	367.77	13	379.38	365.00	0	613	0.00%
2019/05/24	4	385.25	3	387.33	382.50	1	610	0.16%
2019/05/22	5	425.40	5	431.40	417.00	0	607	0.00%
2019/05/21	0	0.00	1	428.50	430.00	-1	607	-0.16%
2019/05/20	2	415.00	2	416.75	418.50	0	608	0.00%
2019/05/17	1	404.00	1	409.50	408.50	0	616	0.00%
2019/05/16	0	0.00	8	436.00	432.00	-8	627	-1.27%
2019/05/15	2	434.50	2	437.75	435.00	0	641	0.00%
2019/05/14	3	425.50	3	427.67	429.00	0	643	0.00%
2019/05/13	1	435.50	0	0.00	436.00	1	644	0.16%
2019/05/10	3	442.67	1	448.00	443.50	2	645	0.31%
2019/05/09	5	448.90	4	454.38	437.00	1	647	0.15%
2019/05/08	4	460.25	1	463.00	460.00	3	649	0.46%
2019/05/07	7	466.50	5	467.50	467.00	2	655	0.31%
2019/05/06	2	458.75	1	466.00	457.50	1	656	0.15%
2019/05/02	0	0.00	1	488.00	488.50	-1	657	-0.15%
2019/04/30	2	484.50	2	488.50	481.50	0	660	0.00%
2019/04/29	4	494.75	4	499.63	486.50	0	658	0.00%
2019/04/26	10	511.10	13	512.62	510.00	-3	646	-0.46%
2019/04/25	3	487.33	1	482.00	490.00	2	615	0.32%
2019/04/24	6	506.58	5	509.00	494.00	1	618	0.16%
2019/04/23	14	512.14	12	516.00	513.00	2	621	0.32%
2019/04/22	17	519.59	8	527.50	515.00	9	616	1.46%
2019/04/19	41	513.22	12	518.25	515.00	29	610	4.75%
2019/04/18	4	493.50	7	495.57	486.00	-3	592	-0.51%
2019/04/17	3	493.33	34	486.09	492.00	-31	618	-5.01%
2019/04/16	7	476.50	4	479.75	476.00	3	616	0.49%
2019/04/15	5	470.50	7	476.36	485.00	-2	618	-0.32%
2019/04/11	39	472.88	4	471.50	464.00	35	606	5.77%
2019/04/10	5	475.20	5	479.20	478.50	0	598	0.00%
2019/04/09	6	504.08	20	508.93	489.00	-14	588	-2.38%
2019/04/08	5	492.00	3	496.67	503.00	2	581	0.34%
2019/04/03	4	492.25	4	502.25	503.00	0	574	0.00%
2019/04/02	3	465.00	5	485.20	493.50	-2	563	-0.35%
2019/04/01	14	460.50	0	0.00	464.50	14	527	2.65%
2019/03/28	2	410.75	1	416.50	415.00	1	520	0.19%
2019/03/27	0	0.00	6	415.42	415.00	-6	522	-1.15%
2019/03/26	4	409.50	6	415.50	415.00	-2	523	-0.38%
2019/03/25	2	409.00	1	414.50	403.50	1	517	0.19%
2019/03/22	2	417.00	1	421.00	418.00	1	513	0.19%
2019/03/21	5	420.20	0	0.00	416.50	5	515	0.97%
2019/03/20	1	415.50	0	0.00	420.00	1	522	0.19%
2019/03/19	2	409.00	0	0.00	408.00	2	521	0.38%
2019/03/15	0	0.00	1	414.50	413.00	-1	525	-0.19%
2019/03/14	1	412.00	0	0.00	410.00	1	532	0.19%
2019/02/25	1	427.00	1	427.00	423.50	0	542	0.00%
2019/02/22	4	417.13	4	419.50	418.00	0	537	0.00%
2019/02/21	9	421.00	9	421.33	424.50	0	536	0.00%
2019/02/19	3	405.33	3	405.67	402.50	0	517	0.00%
2019/02/18	2	405.50	1	405.00	401.50	1	514	0.19%
2019/02/15	1	420.00	2	422.25	419.00	-1	502	-0.20%
2019/02/14	8	455.69	8	456.75	453.50	0	483	0.00%
2019/02/13	3	441.50	3	444.00	443.00	0	468	0.00%
2019/02/11	1	431.50	1	433.00	428.00	0	456	0.00%
2019/01/28	2	434.25	3	436.00	433.50	-1	449	-0.22%
2019/01/25	1	430.00	0	0.00	430.00	1	452	0.22%
2018/10/22	0	0.00	1	430.00	424.00	-1	381	-0.26%
2018/10/19	2	415.75	2	414.50	426.50	0	380	0.00%
2018/10/18	1	419.50	0	0.00	419.50	1	375	0.27%
2018/10/17	1	444.00	1	433.00	433.00	0	369	0.00%
2018/09/17	1	502.00	1	503.00	495.00	0	313	0.00%
2018/08/22	2	575.00	2	574.00	575.00	0	297	0.00%
2018/08/20	2	573.50	2	570.50	590.00	0	285	0.00%
2018/08/16	1	630.00	1	624.00	621.00	0	273	0.00%
2018/06/07	0	0.00	3	936.00	921.00	-3	326	-0.92%
2018/06/05	3	876.00	0	0.00	876.00	3	313	0.96%
2018/01/25	0	0.00	1	1200.00	1190.00	-1	290	-0.34%
2018/01/19	0	0.00	4	1135.00	1130.00	-4	289	-1.38%
2018/01/09	5	1080.00	0	0.00	1080.00	5	307	1.63%